Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

60.50 +1.35 (+2.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 111.31 111.31 105.25 106.19 817,206 -3.00(-2.75%)
Feb 26, 2016 112.55 113.61 108.25 109.19 848,114 +1.71(+1.59%)
Feb 25, 2016 105.48 108.19 101.06 107.48 934,385 +0.41(+0.38%)
Feb 24, 2016 98.12 107.72 97.41 107.07 834,946 +3.06(+2.94%)
Feb 23, 2016 112.73 114.14 103.39 104.01 862,144 -11.78(-10.17%)
Feb 22, 2016 113.67 117.32 112.31 115.79 795,844 +8.07(+7.49%)
Feb 19, 2016 103.83 107.72 101.42 107.72 790,008 -0.65(-0.60%)
Feb 18, 2016 115.67 115.91 106.62 108.37 919,525 -4.06(-3.61%)
Feb 17, 2016 106.31 113.84 104.90 112.43 998,628 +9.83(+9.59%)
Feb 16, 2016 104.72 104.95 98.00 102.60 918,201 +3.00(+3.02%)
Feb 12, 2016 96.12 99.59 99.59 99.59 1,241,063 +7.24(+7.84%)
Feb 11, 2016 88.23 94.23 84.56 92.35 2,038,491 -1.18(-1.26%)
Feb 10, 2016 93.64 99.75 90.40 93.53 665,301 -1.00(-1.06%)
Feb 09, 2016 97.41 101.02 89.84 94.53 896,683 -7.54(-7.39%)
Feb 08, 2016 97.59 103.90 92.94 102.07 896,849 -1.65(-1.59%)
Feb 05, 2016 106.84 108.25 100.89 103.72 949,281 -7.72(-6.92%)
Feb 04, 2016 111.49 118.50 109.78 111.43 1,205,297 -0.53(-0.47%)
Feb 03, 2016 105.36 111.96 94.53 111.96 1,234,425 +11.01(+10.91%)
Feb 02, 2016 104.13 105.42 99.42 100.95 923,670 -11.07(-9.88%)
Feb 01, 2016 112.20 114.67 106.95 112.02 1,152,905 -6.15(-5.20%)
Jan 29, 2016 109.19 118.50 108.13 118.17 1,194,177 +9.33(+8.57%)
Jan 28, 2016 110.90 112.02 102.48 108.84 1,327,340 +9.31(+9.35%)
Jan 27, 2016 99.00 107.90 95.82 99.53 1,649,277 -1.41(-1.40%)
Jan 26, 2016 95.41 101.30 92.11 100.95 855,552 +10.07(+11.08%)
Jan 25, 2016 99.36 107.37 90.55 90.88 1,324,504 -14.55(-13.80%)
Jan 22, 2016 103.24 107.37 98.71 105.42 1,656,630 +12.13(+13.01%)
Jan 21, 2016 84.99 96.35 83.26 93.29 1,585,749 +8.07(+9.47%)
Jan 20, 2016 87.28 89.34 75.68 85.22 1,885,546 -7.54(-8.13%)
Jan 19, 2016 101.54 102.60 87.99 92.76 955,765 -6.30(-6.36%)
Jan 15, 2016 95.59 99.06 99.06 99.06 1,243,355 -9.72(-8.93%)
Jan 14, 2016 99.53 111.14 94.59 108.78 1,125,569 +12.54(+13.04%)
Jan 13, 2016 107.01 109.54 93.05 96.24 1,286,793 -7.18(-6.95%)
Jan 12, 2016 107.37 108.58 95.12 103.42 1,424,549 +0.53(+0.52%)
Jan 11, 2016 111.49 111.61 98.89 102.89 1,174,918 -6.89(-6.28%)
Jan 08, 2016 117.50 118.08 108.66 109.78 918,500 -5.01(-4.36%)
Jan 07, 2016 116.44 124.50 113.08 114.79 912,509 -8.48(-6.88%)
Jan 06, 2016 129.81 130.51 120.32 123.27 1,225,326 -16.49(-11.80%)
Jan 05, 2016 137.81 140.00 133.10 139.76 607,292 +1.41(+1.02%)
Jan 04, 2016 136.75 141.35 131.22 138.34 907,306 +0.35(+0.26%)
Dec 31, 2015 135.46 137.99 137.99 137.99 365,800 +1.71(+1.25%)
Dec 30, 2015 136.40 142.22 135.93 136.28 249,940 -5.59(-3.94%)
Dec 29, 2015 146.12 147.57 139.88 141.88 378,514 +2.65(+1.90%)
Dec 28, 2015 139.88 141.94 137.05 139.23 318,757 -8.36(-5.67%)
Dec 24, 2015 151.66 147.59 147.59 147.59 299,683 -3.53(-2.34%)
Dec 23, 2015 142.12 151.66 140.76 151.13 749,966 +17.26(+12.89%)
Dec 22, 2015 130.93 136.47 129.04 133.87 516,526 +4.42(+3.41%)
Dec 21, 2015 130.28 132.57 125.34 129.45 672,707 +0.29(+0.23%)
Dec 18, 2015 136.81 136.93 128.98 129.16 690,336 -7.66(-5.60%)
Dec 17, 2015 147.18 148.36 136.28 136.81 526,806 -10.37(-7.04%)
Dec 16, 2015 149.36 153.09 142.47 147.18 641,646 -2.53(-1.69%)
Dec 15, 2015 145.35 152.01 145.06 149.71 611,413 +10.42(+7.48%)
Dec 14, 2015 136.22 141.76 131.16 139.29 707,257 +1.59(+1.15%)
Dec 11, 2015 148.42 148.42 137.34 137.70 911,184 -17.31(-11.17%)
Dec 10, 2015 151.36 161.73 149.18 155.01 666,832 +3.12(+2.06%)
Dec 09, 2015 148.95 161.43 145.77 151.89 913,593 +5.71(+3.91%)
Dec 08, 2015 141.11 152.40 136.93 146.18 619,368 -4.77(-3.16%)
Dec 07, 2015 158.02 158.43 144.35 150.95 749,214 -19.73(-11.56%)
Dec 04, 2015 168.21 173.68 160.78 170.68 612,885 -3.42(-1.96%)
Dec 03, 2015 188.41 189.64 171.39 174.09 628,566 -11.07(-5.98%)
Dec 02, 2015 199.66 202.54 183.22 185.17 534,009 -18.85(-9.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.