Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 252.14 258.22 244.26 247.26 404,983 -3.42(-1.37%)
May 27, 2016 247.69 250.68 250.68 250.68 335,752 +1.03(+0.41%)
May 26, 2016 255.91 259.43 247.77 249.66 289,260 -3.34(-1.32%)
May 25, 2016 247.35 254.36 246.75 253.00 377,652 +11.13(+4.60%)
May 24, 2016 242.98 245.89 237.33 241.87 356,678 +3.76(+1.58%)
May 23, 2016 235.88 241.27 233.33 238.10 346,486 -1.88(-0.78%)
May 20, 2016 237.93 241.47 233.82 239.99 296,636 +3.77(+1.59%)
May 19, 2016 229.72 237.59 222.18 236.22 500,916 +1.11(+0.47%)
May 18, 2016 242.64 245.03 231.09 235.11 519,769 -7.45(-3.07%)
May 17, 2016 239.64 248.46 237.59 242.55 394,353 +3.25(+1.36%)
May 16, 2016 237.08 241.76 234.94 239.30 373,407 +11.38(+4.99%)
May 13, 2016 233.82 239.22 226.55 227.92 344,990 -9.33(-3.93%)
May 12, 2016 241.27 246.83 231.79 237.25 432,854 +2.31(+0.98%)
May 11, 2016 230.06 241.27 225.78 234.94 412,492 +1.97(+0.85%)
May 10, 2016 225.01 233.31 224.84 232.97 341,506 +11.30(+5.10%)
May 09, 2016 229.29 229.29 212.85 221.67 511,290 -10.01(-4.32%)
May 06, 2016 228.18 239.99 226.98 231.68 370,171 -1.88(-0.81%)
May 05, 2016 239.64 242.90 227.58 233.57 443,265 +6.25(+2.75%)
May 04, 2016 238.44 243.32 223.47 227.32 516,474 -10.19(-4.29%)
May 03, 2016 247.00 247.00 233.48 237.50 598,926 -18.49(-7.22%)
May 02, 2016 256.68 258.64 246.75 255.99 399,328 -0.69(-0.27%)
Apr 29, 2016 261.04 267.29 245.21 256.68 707,799 -2.05(-0.79%)
Apr 28, 2016 266.69 272.59 255.31 258.73 585,498 -10.96(-4.06%)
Apr 27, 2016 259.76 272.00 259.33 269.68 659,545 +13.95(+5.45%)
Apr 26, 2016 248.63 255.91 246.58 255.73 417,881 +11.56(+4.73%)
Apr 25, 2016 250.00 250.17 238.53 244.18 662,435 -8.22(-3.26%)
Apr 22, 2016 244.35 255.22 243.15 252.40 541,390 +9.67(+3.98%)
Apr 21, 2016 247.00 250.43 240.59 242.72 581,945 -3.59(-1.46%)
Apr 20, 2016 235.36 251.88 233.82 246.32 579,755 +6.42(+2.68%)
Apr 19, 2016 229.89 240.67 227.15 239.90 491,673 +13.95(+6.17%)
Apr 18, 2016 201.56 228.00 200.87 225.95 583,412 +10.10(+4.68%)
Apr 15, 2016 219.62 222.10 214.82 215.85 388,447 -9.24(-4.11%)
Apr 14, 2016 225.35 226.21 220.81 225.09 360,829 +1.97(+0.88%)
Apr 13, 2016 219.96 225.18 215.34 223.12 499,644 +2.40(+1.09%)
Apr 12, 2016 204.12 223.72 203.70 220.73 697,971 +18.49(+9.14%)
Apr 11, 2016 209.17 211.49 202.24 202.24 524,978 -2.65(-1.29%)
Apr 08, 2016 204.38 207.97 201.73 204.90 597,468 +11.90(+6.16%)
Apr 07, 2016 192.31 197.62 188.38 193.00 508,451 -3.00(-1.53%)
Apr 06, 2016 189.40 196.68 185.04 195.99 631,929 +11.47(+6.22%)
Apr 05, 2016 184.44 188.63 182.39 184.53 449,362 -3.77(-2.00%)
Apr 04, 2016 191.63 197.79 186.92 188.29 477,387 -4.11(-2.14%)
Apr 01, 2016 190.43 194.54 188.63 192.40 473,021 -8.90(-4.42%)
Mar 31, 2016 199.07 205.49 197.88 201.30 478,740 +0.51(+0.26%)
Mar 30, 2016 204.90 207.91 197.79 200.79 600,698 +0.94(+0.47%)
Mar 29, 2016 190.26 200.44 187.26 199.84 594,270 +2.22(+1.13%)
Mar 28, 2016 200.79 202.41 193.25 197.62 363,338 -2.40(-1.20%)
Mar 24, 2016 189.15 200.02 200.02 200.02 618,342 +2.31(+1.17%)
Mar 23, 2016 207.03 209.43 196.59 197.71 560,811 -14.12(-6.67%)
Mar 22, 2016 207.72 217.39 206.69 211.83 508,938 -2.48(-1.16%)
Mar 21, 2016 215.59 219.53 208.23 214.31 608,334 -2.74(-1.26%)
Mar 18, 2016 220.13 221.16 211.23 217.05 1,058,154 +1.20(+0.56%)
Mar 17, 2016 212.34 220.81 206.52 215.85 829,838 +8.56(+4.13%)
Mar 16, 2016 199.67 208.57 196.42 207.29 823,121 +10.61(+5.40%)
Mar 15, 2016 190.43 196.94 185.74 196.68 648,359 -1.28(-0.65%)
Mar 14, 2016 194.45 200.19 192.31 197.96 609,585 -4.28(-2.12%)
Mar 11, 2016 194.97 204.12 194.45 202.24 743,710 +14.46(+7.70%)
Mar 10, 2016 187.35 188.21 177.51 187.78 972,605 +0.43(+0.23%)
Mar 09, 2016 186.24 194.11 179.39 187.35 499,794 +8.90(+4.99%)
Mar 08, 2016 198.99 199.67 177.59 178.45 630,505 -25.50(-12.51%)
Mar 07, 2016 190.26 204.98 188.12 203.95 979,691 +12.84(+6.72%)
Mar 04, 2016 188.46 190.86 182.73 191.12 984,081 +5.22(+2.81%)
Mar 03, 2016 175.28 186.56 175.28 185.90 908,598 +8.30(+4.67%)
Mar 02, 2016 161.76 177.85 159.96 177.59 868,339 +12.67(+7.68%)
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.