Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

60.50 +1.35 (+2.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 188.13 191.03 184.87 187.89 365,020 -1.72(-0.91%)
Mar 30, 2017 192.10 194.71 188.13 189.61 369,644 -0.41(-0.22%)
Mar 29, 2017 182.26 190.56 180.66 190.02 415,180 +7.71(+4.23%)
Mar 28, 2017 176.51 183.47 174.35 182.32 324,646 +7.41(+4.24%)
Mar 27, 2017 172.78 176.21 171.95 174.91 298,190 -2.49(-1.40%)
Mar 24, 2017 180.36 181.19 176.33 177.40 301,981 -2.07(-1.16%)
Mar 23, 2017 180.66 184.10 179.00 179.47 260,690 -2.19(-1.21%)
Mar 22, 2017 180.72 184.16 178.70 181.67 298,738 -0.89(-0.49%)
Mar 21, 2017 189.31 189.49 180.60 182.56 368,224 -3.21(-1.73%)
Mar 20, 2017 184.34 186.46 181.10 185.77 237,744 -0.81(-0.43%)
Mar 17, 2017 188.47 190.01 186.28 186.58 243,069 -0.06(-0.03%)
Mar 16, 2017 191.53 191.53 185.11 186.64 339,148 -3.77(-1.98%)
Mar 15, 2017 182.52 191.91 180.75 190.41 483,116 +11.43(+6.38%)
Mar 14, 2017 180.75 181.28 173.92 178.98 467,331 -6.60(-3.55%)
Mar 13, 2017 184.93 187.76 183.16 185.58 249,576 +0.65(+0.35%)
Mar 10, 2017 188.82 190.06 181.84 184.93 354,133 -0.59(-0.32%)
Mar 09, 2017 179.69 186.23 176.22 185.52 550,498 +3.12(+1.71%)
Mar 08, 2017 195.77 198.77 182.10 182.40 703,541 -15.31(-7.75%)
Mar 07, 2017 204.96 205.43 197.06 197.71 326,491 -5.95(-2.92%)
Mar 06, 2017 200.30 204.07 198.65 203.66 241,463 +2.06(+1.02%)
Mar 03, 2017 203.78 206.25 200.60 201.60 242,867 -1.53(-0.75%)
Mar 02, 2017 206.72 209.02 202.84 203.13 288,867 -6.24(-2.98%)
Mar 01, 2017 202.78 211.79 201.13 209.37 564,293 +11.95(+6.06%)
Feb 28, 2017 197.00 200.07 195.59 197.42 397,212 -2.06(-1.03%)
Feb 27, 2017 194.83 201.60 193.77 199.48 446,823 +5.60(+2.89%)
Feb 24, 2017 196.12 197.48 191.15 193.88 288,436 -5.54(-2.78%)
Feb 23, 2017 203.72 204.84 196.06 199.42 349,818 +2.24(+1.13%)
Feb 22, 2017 203.78 204.37 196.90 197.18 360,855 -9.84(-4.75%)
Feb 21, 2017 208.08 210.08 205.90 207.02 318,668 +4.42(+2.18%)
Feb 17, 2017 202.60 202.60 202.60 0 -3.12(-1.52%)
Feb 16, 2017 215.44 216.44 205.25 205.72 427,683 -8.89(-4.14%)
Feb 15, 2017 214.50 218.33 212.97 214.62 295,150 -3.00(-1.38%)
Feb 14, 2017 217.56 217.79 209.48 217.62 273,752 +2.41(+1.12%)
Feb 13, 2017 213.38 215.68 211.79 215.20 266,977 +0.82(+0.38%)
Feb 10, 2017 214.32 217.79 212.26 214.38 384,412 +4.77(+2.28%)
Feb 09, 2017 206.19 211.35 206.19 209.61 321,835 +6.60(+3.25%)
Feb 08, 2017 198.83 204.04 192.06 203.01 465,470 +1.71(+0.85%)
Feb 07, 2017 207.43 210.38 198.07 201.31 545,355 -8.83(-4.20%)
Feb 06, 2017 215.97 217.85 208.55 210.14 273,379 -5.77(-2.67%)
Feb 03, 2017 212.26 219.09 209.08 215.91 354,752 +5.42(+2.57%)
Feb 02, 2017 207.61 211.55 203.01 210.49 344,433 +3.59(+1.74%)
Feb 01, 2017 214.85 215.79 203.13 206.90 481,099 -4.65(-2.20%)
Jan 31, 2017 211.73 212.67 205.07 211.55 356,661 +0.06(+0.03%)
Jan 30, 2017 220.92 220.98 207.61 211.49 459,946 -12.01(-5.38%)
Jan 27, 2017 227.75 227.75 221.80 223.51 314,976 -7.24(-3.14%)
Jan 26, 2017 232.58 233.70 229.46 230.75 245,284 +0.24(+0.10%)
Jan 25, 2017 227.10 232.58 226.75 230.52 241,852 +3.83(+1.69%)
Jan 24, 2017 222.09 229.69 221.15 226.69 342,550 +7.19(+3.27%)
Jan 23, 2017 224.22 225.39 216.56 219.50 473,612 -7.36(-3.25%)
Jan 20, 2017 228.40 230.99 224.69 226.87 285,633 +2.47(+1.10%)
Jan 19, 2017 227.98 228.28 222.86 224.39 286,125 -3.89(-1.70%)
Jan 18, 2017 226.28 229.99 225.10 228.28 256,829 -1.18(-0.51%)
Jan 17, 2017 227.34 231.46 227.28 229.46 273,003 +3.71(+1.64%)
Jan 13, 2017 225.75 225.75 225.75 0 -2.18(-0.96%)
Jan 12, 2017 234.99 234.99 225.14 227.93 323,809 -2.71(-1.18%)
Jan 11, 2017 225.28 231.87 223.04 230.63 484,090 +7.30(+3.27%)
Jan 10, 2017 230.10 230.75 223.16 223.33 329,230 -6.48(-2.82%)
Jan 09, 2017 235.58 235.94 228.87 229.81 397,764 -10.66(-4.43%)
Jan 06, 2017 241.94 242.53 235.64 240.47 282,433 +0.12(+0.05%)
Jan 05, 2017 241.47 244.65 236.23 240.35 314,290 -0.82(-0.34%)
Jan 04, 2017 244.42 244.83 239.06 241.18 247,004 -2.18(-0.90%)
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.