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 (%)
Jun 30, 2016 254.28 263.61 252.14 263.44 320,369 +6.59(+2.57%)
Jun 29, 2016 247.77 261.38 246.83 256.85 362,243 +14.12(+5.82%)
Jun 28, 2016 237.25 243.32 233.31 242.72 212,312 +17.89(+7.96%)
Jun 27, 2016 238.53 238.96 218.85 224.84 337,555 -20.97(-8.53%)
Jun 24, 2016 244.18 257.62 243.24 245.81 413,072 -29.78(-10.81%)
Jun 23, 2016 269.68 275.59 267.37 275.59 288,766 +13.27(+5.06%)
Jun 22, 2016 270.28 270.28 261.64 262.32 500,739 -4.45(-1.67%)
Jun 21, 2016 256.33 268.40 253.59 266.77 337,784 +9.16(+3.55%)
Jun 20, 2016 262.07 263.75 257.10 257.62 329,852 +6.67(+2.66%)
Jun 17, 2016 250.43 252.54 246.92 250.94 431,779 +7.02(+2.88%)
Jun 16, 2016 239.56 244.78 229.20 243.92 642,711 -3.42(-1.38%)
Jun 15, 2016 246.75 255.99 242.12 247.35 355,972 -1.63(-0.65%)
Jun 14, 2016 246.06 252.91 240.67 248.97 381,422 -1.20(-0.48%)
Jun 13, 2016 248.29 259.76 247.35 250.17 263,283 -3.17(-1.25%)
Jun 10, 2016 261.30 266.26 250.86 253.34 339,617 -17.46(-6.45%)
Jun 09, 2016 266.60 273.62 266.00 270.80 231,053 -5.05(-1.83%)
Jun 08, 2016 282.69 286.28 273.62 275.85 371,556 -1.63(-0.59%)
Jun 07, 2016 262.75 279.87 262.75 277.47 356,043 +17.20(+6.61%)
Jun 06, 2016 251.03 260.70 249.66 260.27 372,928 +15.83(+6.48%)
Jun 03, 2016 246.75 250.51 239.56 244.44 319,154 -2.74(-1.11%)
Jun 02, 2016 241.53 247.18 239.30 247.18 337,083 -1.45(-0.59%)
Jun 01, 2016 240.50 249.91 238.44 248.63 477,637 +1.37(+0.55%)
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%)
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.