Skip to main content

Energy Bull 2X Direxion (NY: ERX )

73.21 -0.56 (-0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 208.20 214.91 206.95 210.53 457,763 +0.54(+0.26%)
Mar 30, 2016 214.28 217.44 206.85 209.99 574,377 +0.99(+0.47%)
Mar 29, 2016 198.98 209.63 195.84 209.00 568,232 +2.33(+1.13%)
Mar 28, 2016 209.99 211.69 202.11 206.68 347,418 -2.51(-1.20%)
Mar 24, 2016 197.81 209.18 209.18 209.18 591,248 +2.42(+1.17%)
Mar 23, 2016 216.52 219.03 205.60 206.76 536,238 -14.77(-6.67%)
Mar 22, 2016 217.24 227.35 216.16 221.53 486,638 -2.60(-1.16%)
Mar 21, 2016 225.47 229.59 217.78 224.13 581,679 -2.86(-1.26%)
Mar 18, 2016 230.22 231.29 220.91 226.99 1,011,790 +1.25(+0.56%)
Mar 17, 2016 222.07 230.93 215.99 225.74 793,478 +8.95(+4.13%)
Mar 16, 2016 208.82 218.13 205.42 216.79 787,054 +11.10(+5.40%)
Mar 15, 2016 199.16 205.96 194.25 205.69 619,950 -1.34(-0.65%)
Mar 14, 2016 203.36 209.36 201.13 207.03 582,876 -4.47(-2.12%)
Mar 11, 2016 203.90 213.48 203.36 211.51 711,123 +15.13(+7.70%)
Mar 10, 2016 195.94 196.83 185.64 196.38 929,988 +0.45(+0.23%)
Mar 09, 2016 194.77 203.01 187.61 195.94 477,895 +9.31(+4.99%)
Mar 08, 2016 208.11 208.82 185.73 186.63 602,879 -26.67(-12.51%)
Mar 07, 2016 198.98 214.37 196.74 213.30 936,765 +13.43(+6.72%)
Mar 04, 2016 197.10 199.60 191.10 199.87 940,962 +5.46(+2.81%)
Mar 03, 2016 183.31 195.11 183.31 194.41 868,786 +8.68(+4.67%)
Mar 02, 2016 169.17 186.00 167.29 185.73 830,291 +13.25(+7.68%)
Mar 01, 2016 163.53 173.74 158.80 172.48 632,186 +11.10(+6.88%)
Feb 29, 2016 169.17 169.17 159.95 161.38 537,709 -4.57(-2.75%)
Feb 26, 2016 171.05 172.66 164.52 165.95 558,046 +2.59(+1.59%)
Feb 25, 2016 160.31 164.43 153.60 163.35 614,811 +0.63(+0.39%)
Feb 24, 2016 149.12 163.71 148.05 162.73 549,382 +4.65(+2.94%)
Feb 23, 2016 171.32 173.47 157.13 158.07 567,278 -17.90(-10.17%)
Feb 22, 2016 172.75 178.30 170.69 175.97 523,653 +12.26(+7.49%)
Feb 19, 2016 157.80 163.71 154.13 163.71 519,813 -0.98(-0.60%)
Feb 18, 2016 175.79 176.15 162.04 164.70 605,034 -6.18(-3.61%)
Feb 17, 2016 161.56 173.02 159.43 170.87 657,082 +14.95(+9.59%)
Feb 16, 2016 159.15 159.50 148.94 155.92 604,163 +4.56(+3.02%)
Feb 12, 2016 146.08 151.36 151.36 151.36 816,601 +11.01(+7.84%)
Feb 11, 2016 134.08 143.21 128.51 140.35 1,341,296 -1.79(-1.26%)
Feb 10, 2016 142.32 151.60 137.40 142.14 437,758 -1.52(-1.06%)
Feb 09, 2016 148.05 153.53 136.53 143.66 590,004 -11.46(-7.39%)
Feb 08, 2016 148.32 157.91 141.25 155.12 590,113 -2.51(-1.59%)
Feb 05, 2016 162.37 164.52 153.33 157.62 624,613 -11.73(-6.92%)
Feb 04, 2016 169.44 180.09 166.84 169.35 793,067 -0.81(-0.47%)
Feb 03, 2016 160.13 170.16 143.66 170.16 812,233 +16.74(+10.91%)
Feb 02, 2016 158.25 160.22 151.09 153.42 607,761 -16.83(-9.88%)
Feb 01, 2016 170.51 174.27 162.55 170.25 758,594 -9.34(-5.20%)
Jan 29, 2016 165.95 180.09 164.34 179.59 785,750 +14.18(+8.57%)
Jan 28, 2016 168.54 170.25 155.75 165.41 873,370 +14.14(+9.35%)
Jan 27, 2016 150.46 163.98 145.63 151.27 1,085,199 -2.15(-1.40%)
Jan 26, 2016 145.00 153.96 139.99 153.42 562,941 +15.31(+11.08%)
Jan 25, 2016 151.00 163.18 137.62 138.11 871,504 -22.11(-13.80%)
Jan 22, 2016 156.91 163.18 150.02 160.22 1,090,038 +18.44(+13.01%)
Jan 21, 2016 129.16 146.44 126.53 141.78 1,043,399 +12.26(+9.47%)
Jan 20, 2016 132.65 135.78 115.02 129.52 1,240,661 -11.46(-8.13%)
Jan 19, 2016 154.31 155.92 133.73 140.98 628,879 -9.58(-6.36%)
Jan 15, 2016 145.27 150.55 150.55 150.55 818,109 -14.77(-8.93%)
Jan 14, 2016 151.27 168.90 143.75 165.32 740,608 +19.07(+13.04%)
Jan 13, 2016 162.64 166.48 141.42 146.26 846,691 -10.92(-6.95%)
Jan 12, 2016 163.18 165.02 144.56 157.18 937,332 +0.81(+0.52%)
Jan 11, 2016 169.44 169.62 150.28 156.37 773,078 -10.47(-6.28%)
Jan 08, 2016 178.57 179.47 165.14 166.84 604,359 -7.61(-4.36%)
Jan 07, 2016 176.96 189.22 171.86 174.45 600,417 -12.89(-6.88%)
Jan 06, 2016 197.28 198.35 182.87 187.34 806,246 -25.06(-11.80%)
Jan 05, 2016 209.45 212.76 202.29 212.40 399,589 +2.15(+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.