Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 144.76 152.36 144.35 150.71 531,963 +9.66(+6.85%)
Sep 29, 2015 143.88 147.00 138.05 141.06 406,146 -0.82(-0.58%)
Sep 28, 2015 155.60 155.60 141.47 141.88 818,083 -18.97(-11.79%)
Sep 25, 2015 165.03 165.26 156.60 160.84 619,132 +1.12(+0.70%)
Sep 24, 2015 154.66 163.26 151.19 159.72 453,010 +1.83(+1.16%)
Sep 23, 2015 166.03 168.38 157.72 157.90 528,811 -6.01(-3.66%)
Sep 22, 2015 162.20 169.56 160.78 163.91 561,810 -6.01(-3.54%)
Sep 21, 2015 171.44 173.33 166.56 169.91 589,130 +2.89(+1.73%)
Sep 18, 2015 170.80 174.48 163.67 167.03 906,227 -14.02(-7.74%)
Sep 17, 2015 181.99 190.73 177.69 181.04 680,459 -0.24(-0.13%)
Sep 16, 2015 170.86 182.16 170.56 181.28 517,680 +14.19(+8.50%)
Sep 15, 2015 163.02 168.68 162.96 167.09 218,474 +5.36(+3.31%)
Sep 14, 2015 163.85 164.73 159.25 161.73 322,678 -4.24(-2.55%)
Sep 11, 2015 165.44 166.67 159.02 165.97 368,019 -4.77(-2.79%)
Sep 10, 2015 169.91 173.51 163.02 170.74 505,974 +2.83(+1.68%)
Sep 09, 2015 181.22 187.98 166.91 167.91 924,927 -9.72(-5.47%)
Sep 08, 2015 175.45 178.57 169.09 177.63 534,597 +7.77(+4.58%)
Sep 04, 2015 171.44 169.85 169.85 169.85 359,450 -9.36(-5.22%)
Sep 03, 2015 180.69 190.12 175.47 179.22 784,329 +2.24(+1.26%)
Sep 02, 2015 180.04 180.69 165.20 176.98 553,989 +4.12(+2.39%)
Sep 01, 2015 177.75 183.05 167.73 172.86 819,303 -20.67(-10.68%)
Aug 31, 2015 182.63 196.77 172.92 193.53 968,751 +5.77(+3.07%)
Aug 28, 2015 173.39 192.76 173.39 187.76 774,014 +12.43(+7.09%)
Aug 27, 2015 163.02 176.51 161.43 175.33 854,264 +22.85(+14.99%)
Aug 26, 2015 148.42 153.07 140.53 152.48 690,092 +14.08(+10.17%)
Aug 25, 2015 163.26 163.73 138.40 138.40 515,062 -6.95(-4.78%)
Aug 24, 2015 144.41 164.97 135.58 145.35 823,813 -27.92(-16.11%)
Aug 21, 2015 187.41 193.24 172.74 173.27 838,573 -19.85(-10.28%)
Aug 20, 2015 205.25 209.43 192.88 193.12 830,284 -14.02(-6.77%)
Aug 19, 2015 223.10 223.21 204.01 207.13 635,905 -19.14(-8.46%)
Aug 18, 2015 227.63 228.93 222.45 226.28 232,176 -2.12(-0.93%)
Aug 17, 2015 224.45 231.75 221.39 228.40 179,986 +1.30(+0.57%)
Aug 14, 2015 230.16 234.64 225.33 227.10 195,584 -1.83(-0.80%)
Aug 13, 2015 233.81 237.47 227.59 228.93 332,314 -10.54(-4.40%)
Aug 12, 2015 223.74 241.18 220.80 239.47 488,281 +12.37(+5.45%)
Aug 11, 2015 213.14 227.69 211.14 227.10 390,632 +1.41(+0.63%)
Aug 10, 2015 207.96 226.04 207.72 225.69 421,470 +19.79(+9.61%)
Aug 07, 2015 215.20 220.26 203.81 205.90 419,920 -12.13(-5.56%)
Aug 06, 2015 205.49 219.33 199.72 218.03 476,004 +10.42(+5.02%)
Aug 05, 2015 217.91 224.69 207.25 207.61 384,665 -5.24(-2.46%)
Aug 04, 2015 217.91 222.74 210.08 212.85 326,230 -2.30(-1.07%)
Aug 03, 2015 222.39 226.36 213.61 215.15 418,078 -14.55(-6.33%)
Jul 31, 2015 240.76 240.76 228.47 229.69 328,270 -16.02(-6.52%)
Jul 30, 2015 249.54 251.60 242.41 245.71 300,950 -5.06(-2.02%)
Jul 29, 2015 239.12 251.60 237.15 250.78 596,129 +9.66(+4.01%)
Jul 28, 2015 223.80 244.77 222.51 241.12 475,184 +18.73(+8.42%)
Jul 27, 2015 223.04 230.12 219.09 222.39 367,324 -9.84(-4.24%)
Jul 24, 2015 246.77 246.77 229.46 232.22 345,145 -14.19(-5.76%)
Jul 23, 2015 248.24 252.37 240.76 246.42 259,265 -0.59(-0.24%)
Jul 22, 2015 250.13 254.60 245.30 247.01 255,041 -6.42(-2.53%)
Jul 21, 2015 254.72 260.61 250.90 253.43 195,433 +0.65(+0.26%)
Jul 20, 2015 263.38 263.68 252.07 252.78 272,092 -11.25(-4.26%)
Jul 17, 2015 272.39 272.39 260.85 264.03 258,520 -9.48(-3.47%)
Jul 16, 2015 277.04 279.40 271.83 273.51 139,957 +0.77(+0.28%)
Jul 15, 2015 283.70 287.29 269.43 272.75 266,324 -14.67(-5.10%)
Jul 14, 2015 278.87 290.83 278.87 287.41 213,252 +6.66(+2.37%)
Jul 13, 2015 277.46 283.29 276.22 280.75 204,427 +5.65(+2.06%)
Jul 10, 2015 275.93 280.87 271.63 275.10 162,952 +3.59(+1.32%)
Jul 09, 2015 278.28 281.64 271.27 271.51 179,828 +3.95(+1.47%)
Jul 08, 2015 279.11 284.29 263.85 267.56 292,927 -17.02(-5.98%)
Jul 07, 2015 274.57 287.29 264.32 284.58 398,267 +7.66(+2.76%)
Jul 06, 2015 276.81 285.23 273.39 276.93 245,970 -11.07(-3.84%)
Jul 02, 2015 287.23 288.00 288.00 288.00 157,397 +3.24(+1.14%)
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.