Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

66.72 +0.60 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 200.61 207.08 199.41 202.86 475,069 +0.52(+0.26%)
Mar 30, 2016 206.48 209.52 199.32 202.34 596,092 +0.95(+0.47%)
Mar 29, 2016 191.73 201.99 188.71 201.39 589,714 +2.24(+1.13%)
Mar 28, 2016 202.34 203.98 194.75 199.15 360,552 -2.42(-1.20%)
Mar 24, 2016 190.61 201.56 201.56 201.56 613,601 +2.33(+1.17%)
Mar 23, 2016 208.63 211.05 198.11 199.23 556,511 -14.23(-6.67%)
Mar 22, 2016 209.32 219.07 208.29 213.46 505,036 -2.50(-1.16%)
Mar 21, 2016 217.26 221.23 209.84 215.97 603,669 -2.76(-1.26%)
Mar 18, 2016 221.83 222.87 212.86 218.72 1,050,041 +1.21(+0.55%)
Mar 17, 2016 213.98 222.52 208.12 217.52 823,475 +8.62(+4.13%)
Mar 16, 2016 201.22 210.19 197.94 208.89 816,809 +10.69(+5.40%)
Mar 15, 2016 191.90 198.46 187.18 198.20 643,388 -1.29(-0.65%)
Mar 14, 2016 195.96 201.74 193.80 199.49 604,911 -4.31(-2.12%)
Mar 11, 2016 196.47 205.70 195.96 203.80 738,007 +14.57(+7.70%)
Mar 10, 2016 188.80 189.66 178.88 189.23 965,147 +0.43(+0.23%)
Mar 09, 2016 187.68 195.61 180.78 188.80 495,962 +8.97(+4.99%)
Mar 08, 2016 200.53 201.22 178.97 179.83 625,671 -25.70(-12.51%)
Mar 07, 2016 191.73 206.56 189.57 205.53 972,179 +12.94(+6.72%)
Mar 04, 2016 189.92 192.33 184.14 192.59 976,536 +5.26(+2.81%)
Mar 03, 2016 176.64 188.00 176.64 187.33 901,631 +8.37(+4.67%)
Mar 02, 2016 163.01 179.22 161.20 178.97 861,681 +12.77(+7.68%)
Mar 01, 2016 157.57 167.41 153.01 166.20 656,086 +10.69(+6.88%)
Feb 29, 2016 163.01 163.01 154.13 155.51 558,038 -4.40(-2.75%)
Feb 26, 2016 164.82 166.37 158.52 159.90 579,143 +2.50(+1.59%)
Feb 25, 2016 154.47 158.44 148.00 157.40 638,054 +0.60(+0.39%)
Feb 24, 2016 143.69 157.75 142.66 156.80 570,151 +4.49(+2.94%)
Feb 23, 2016 165.08 167.15 151.41 152.31 588,724 -17.25(-10.17%)
Feb 22, 2016 166.46 171.81 164.47 169.56 543,450 +11.82(+7.49%)
Feb 19, 2016 152.06 157.75 148.52 157.75 539,465 -0.95(-0.60%)
Feb 18, 2016 169.39 169.74 156.13 158.70 627,907 -5.95(-3.61%)
Feb 17, 2016 155.68 166.72 153.62 164.65 681,923 +14.40(+9.59%)
Feb 16, 2016 153.35 153.69 143.52 150.24 627,003 +4.40(+3.02%)
Feb 12, 2016 140.76 145.85 145.85 145.85 847,472 +10.61(+7.84%)
Feb 11, 2016 129.20 138.00 123.83 135.24 1,392,004 -1.72(-1.26%)
Feb 10, 2016 137.13 146.08 132.39 136.96 454,307 -1.47(-1.06%)
Feb 09, 2016 142.66 147.94 131.56 138.43 612,309 -11.04(-7.39%)
Feb 08, 2016 142.91 152.15 136.10 149.47 612,422 -2.42(-1.59%)
Feb 05, 2016 156.45 158.52 147.74 151.88 648,226 -11.30(-6.92%)
Feb 04, 2016 163.27 173.53 160.77 163.18 823,049 -0.78(-0.47%)
Feb 03, 2016 154.30 163.96 138.43 163.96 842,939 +16.13(+10.91%)
Feb 02, 2016 152.49 154.38 145.59 147.83 630,737 -16.22(-9.88%)
Feb 01, 2016 164.30 167.93 156.63 164.04 787,273 -9.00(-5.20%)
Jan 29, 2016 159.90 173.53 158.35 173.05 815,456 +13.66(+8.57%)
Jan 28, 2016 162.41 164.04 150.07 159.39 906,388 +13.63(+9.35%)
Jan 27, 2016 144.98 158.01 140.33 145.76 1,126,226 -2.07(-1.40%)
Jan 26, 2016 139.72 148.35 134.89 147.83 584,223 +14.75(+11.08%)
Jan 25, 2016 145.50 157.23 132.61 133.08 904,451 -21.30(-13.80%)
Jan 22, 2016 151.19 157.23 144.55 154.38 1,131,247 +17.77(+13.00%)
Jan 21, 2016 124.46 141.10 121.93 136.62 1,082,845 +11.82(+9.47%)
Jan 20, 2016 127.82 130.84 110.83 124.80 1,287,564 -11.04(-8.13%)
Jan 19, 2016 148.69 150.24 128.85 135.84 652,654 -9.23(-6.36%)
Jan 15, 2016 139.98 145.07 145.07 145.07 849,038 -14.23(-8.93%)
Jan 14, 2016 145.76 162.75 138.51 159.30 768,606 +18.37(+13.03%)
Jan 13, 2016 156.71 160.41 136.27 140.93 878,700 -10.52(-6.95%)
Jan 12, 2016 157.23 159.01 139.29 151.45 972,768 +0.78(+0.52%)
Jan 11, 2016 163.27 163.44 144.81 150.68 802,305 -10.09(-6.28%)
Jan 08, 2016 172.06 172.93 159.13 160.77 627,207 -7.33(-4.36%)
Jan 07, 2016 170.51 182.33 165.60 168.10 623,116 -12.42(-6.88%)
Jan 06, 2016 190.09 191.13 176.21 180.52 836,726 -24.15(-11.80%)
Jan 05, 2016 201.82 205.01 194.92 204.67 414,695 +2.07(+1.02%)
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.