Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

58.25 +0.81 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 166.65 166.65 157.56 158.98 545,856 -4.50(-2.75%)
Feb 26, 2016 168.50 170.09 162.06 163.47 566,501 +2.56(+1.59%)
Feb 25, 2016 157.92 161.97 151.31 160.92 624,126 +0.62(+0.39%)
Feb 24, 2016 146.90 161.27 145.84 160.30 557,705 +4.58(+2.94%)
Feb 23, 2016 168.76 170.88 154.79 155.71 575,872 -17.63(-10.17%)
Feb 22, 2016 170.17 175.64 168.15 173.35 531,587 +12.08(+7.49%)
Feb 19, 2016 155.45 161.27 151.83 161.27 527,688 -0.97(-0.60%)
Feb 18, 2016 173.17 173.52 159.62 162.24 614,200 -6.08(-3.61%)
Feb 17, 2016 159.15 170.44 157.05 168.32 667,037 +14.72(+9.59%)
Feb 16, 2016 156.77 157.12 146.72 153.60 613,316 +4.50(+3.02%)
Feb 12, 2016 143.90 149.10 149.10 149.10 828,972 +10.85(+7.84%)
Feb 11, 2016 132.08 141.08 126.59 138.25 1,361,617 -1.76(-1.26%)
Feb 10, 2016 140.19 149.34 135.35 140.02 444,390 -1.50(-1.06%)
Feb 09, 2016 145.84 151.24 134.50 141.52 598,943 -11.29(-7.39%)
Feb 08, 2016 146.10 155.55 139.14 152.80 599,053 -2.47(-1.59%)
Feb 05, 2016 159.95 162.06 151.04 155.27 634,076 -11.55(-6.92%)
Feb 04, 2016 166.91 177.40 164.35 166.82 805,082 -0.79(-0.47%)
Feb 03, 2016 157.74 167.62 141.52 167.62 824,538 +16.49(+10.91%)
Feb 02, 2016 155.89 157.83 148.84 151.13 616,968 -16.58(-9.88%)
Feb 01, 2016 167.97 171.67 160.12 167.71 770,087 -9.20(-5.20%)
Jan 29, 2016 163.47 177.40 161.89 176.91 797,655 +13.97(+8.57%)
Jan 28, 2016 166.03 167.71 153.42 162.94 886,602 +13.93(+9.35%)
Jan 27, 2016 148.22 161.53 143.46 149.01 1,101,640 -2.12(-1.40%)
Jan 26, 2016 142.84 151.66 137.90 151.13 571,469 +15.08(+11.08%)
Jan 25, 2016 148.75 160.74 135.57 136.05 884,707 -21.78(-13.80%)
Jan 22, 2016 154.57 160.74 147.78 157.83 1,106,552 +18.16(+13.01%)
Jan 21, 2016 127.23 144.25 124.65 139.67 1,059,207 +12.08(+9.47%)
Jan 20, 2016 130.67 133.76 113.30 127.59 1,259,457 -11.29(-8.13%)
Jan 19, 2016 152.01 153.60 131.73 138.87 638,407 -9.43(-6.36%)
Jan 15, 2016 143.10 148.31 148.31 148.31 830,503 -14.55(-8.93%)
Jan 14, 2016 149.01 166.38 141.61 162.85 751,828 +18.78(+13.03%)
Jan 13, 2016 160.21 163.99 139.31 144.07 859,518 -10.76(-6.95%)
Jan 12, 2016 160.74 162.56 142.40 154.83 951,532 +0.79(+0.52%)
Jan 11, 2016 166.91 167.09 148.04 154.04 784,791 -10.32(-6.28%)
Jan 08, 2016 175.91 176.79 162.68 164.35 613,515 -7.49(-4.36%)
Jan 07, 2016 174.32 186.40 169.29 171.85 609,514 -12.70(-6.88%)
Jan 06, 2016 194.33 195.39 180.14 184.55 818,461 -24.69(-11.80%)
Jan 05, 2016 206.32 209.59 199.27 209.23 405,643 +2.12(+1.02%)
Jan 04, 2016 204.74 211.62 196.45 207.12 606,038 +0.53(+0.26%)
Dec 31, 2015 202.80 206.59 206.59 206.59 244,337 +2.56(+1.25%)
Dec 30, 2015 204.21 212.92 203.50 204.03 166,948 -8.38(-3.94%)
Dec 29, 2015 218.76 220.93 209.41 212.41 252,830 +3.97(+1.90%)
Dec 28, 2015 209.41 212.49 205.18 208.44 212,915 -12.52(-5.67%)
Dec 24, 2015 227.04 220.96 220.96 220.96 200,174 -5.29(-2.34%)
Dec 23, 2015 212.76 227.04 210.73 226.25 500,942 +25.84(+12.89%)
Dec 22, 2015 196.01 204.32 193.19 200.42 345,015 +6.61(+3.41%)
Dec 21, 2015 195.04 198.48 187.65 193.80 449,337 +0.44(+0.23%)
Dec 18, 2015 204.83 205.00 193.10 193.36 461,112 -11.46(-5.60%)
Dec 17, 2015 220.34 222.11 204.03 204.83 351,882 -15.52(-7.04%)
Dec 16, 2015 223.61 229.20 213.29 220.34 428,590 -3.79(-1.69%)
Dec 15, 2015 217.61 227.57 217.17 224.14 408,395 +15.61(+7.48%)
Dec 14, 2015 203.94 212.23 196.36 208.53 472,414 +2.38(+1.15%)
Dec 11, 2015 222.20 222.20 205.62 206.15 608,629 -25.92(-11.17%)
Dec 10, 2015 226.60 242.12 223.34 232.07 445,413 +4.67(+2.05%)
Dec 09, 2015 222.99 241.68 218.23 227.40 610,238 +8.55(+3.91%)
Dec 08, 2015 211.26 228.16 205.00 218.84 413,709 -7.14(-3.16%)
Dec 07, 2015 236.57 237.18 216.11 225.99 500,440 -29.54(-11.56%)
Dec 04, 2015 251.82 260.02 240.71 255.53 409,378 -5.11(-1.96%)
Dec 03, 2015 282.06 283.91 256.58 260.64 419,853 -16.58(-5.98%)
Dec 02, 2015 298.91 303.23 274.31 277.22 356,693 -28.21(-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.