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 (%)
May 31, 2016 173.51 177.69 168.09 170.15 588,522 -2.36(-1.37%)
May 27, 2016 170.44 172.50 172.50 172.50 487,915 +0.71(+0.41%)
May 26, 2016 176.10 178.53 170.50 171.80 420,352 -2.30(-1.32%)
May 25, 2016 170.21 175.04 169.80 174.09 548,804 +7.66(+4.60%)
May 24, 2016 167.20 169.21 163.32 166.44 518,324 +2.59(+1.58%)
May 23, 2016 162.32 166.03 160.56 163.85 503,513 -1.30(-0.78%)
May 20, 2016 163.73 166.16 160.90 165.14 431,071 +2.59(+1.59%)
May 19, 2016 158.07 163.49 152.89 162.55 727,931 +0.76(+0.47%)
May 18, 2016 166.97 168.62 159.02 161.79 755,328 -5.12(-3.07%)
May 17, 2016 164.91 170.97 163.49 166.91 573,074 +2.24(+1.36%)
May 16, 2016 163.14 166.36 161.67 164.67 542,635 +7.83(+4.99%)
May 13, 2016 160.90 164.61 155.90 156.84 501,340 -6.42(-3.93%)
May 12, 2016 166.03 169.85 159.50 163.26 629,023 +1.59(+0.98%)
May 11, 2016 158.31 166.03 155.37 161.67 599,433 +1.36(+0.85%)
May 10, 2016 154.84 160.55 154.72 160.31 496,276 +7.77(+5.10%)
May 09, 2016 157.78 157.78 146.47 152.54 743,006 -6.89(-4.32%)
May 06, 2016 157.01 165.14 156.19 159.43 537,932 -1.30(-0.81%)
May 05, 2016 164.91 167.15 156.60 160.73 644,153 +4.30(+2.75%)
May 04, 2016 164.08 167.44 153.78 156.43 750,540 -7.01(-4.29%)
May 03, 2016 169.97 169.97 160.67 163.44 870,360 -12.72(-7.22%)
May 02, 2016 176.63 177.98 169.80 176.16 580,304 -0.47(-0.27%)
Apr 29, 2016 179.63 183.93 168.74 176.63 1,028,573 -1.41(-0.79%)
Apr 28, 2016 183.52 187.58 175.69 178.04 850,845 -7.54(-4.06%)
Apr 27, 2016 178.75 187.17 178.45 185.58 958,450 +9.60(+5.46%)
Apr 26, 2016 171.09 176.10 169.68 175.98 607,265 +7.95(+4.73%)
Apr 25, 2016 172.03 172.15 164.14 168.03 962,651 -5.65(-3.26%)
Apr 22, 2016 168.15 175.63 167.32 173.68 786,747 +6.66(+3.98%)
Apr 21, 2016 169.97 172.33 165.56 167.03 845,682 -2.47(-1.46%)
Apr 20, 2016 161.96 173.33 160.90 169.50 842,499 +4.42(+2.68%)
Apr 19, 2016 158.19 165.61 156.31 165.08 714,499 +9.60(+6.17%)
Apr 18, 2016 138.70 156.90 138.23 155.48 847,815 +6.95(+4.68%)
Apr 15, 2016 151.13 152.83 147.83 148.53 564,491 -6.36(-4.11%)
Apr 14, 2016 155.07 155.66 151.95 154.90 524,357 +1.36(+0.88%)
Apr 13, 2016 151.36 154.95 148.18 153.54 726,083 +1.65(+1.09%)
Apr 12, 2016 140.47 153.95 140.17 151.89 1,014,292 +12.72(+9.14%)
Apr 11, 2016 143.94 145.53 139.17 139.17 762,898 -1.83(-1.30%)
Apr 08, 2016 140.64 143.12 138.82 141.00 868,240 +8.19(+6.16%)
Apr 07, 2016 132.34 135.99 129.63 132.81 738,881 -2.06(-1.53%)
Apr 06, 2016 130.34 135.34 127.33 134.87 918,319 +7.89(+6.22%)
Apr 05, 2016 126.92 129.81 125.51 126.98 653,013 -2.59(-2.00%)
Apr 04, 2016 131.87 136.11 128.63 129.57 693,738 -2.83(-2.14%)
Apr 01, 2016 131.04 133.87 129.81 132.40 687,394 -6.12(-4.42%)
Mar 31, 2016 136.99 141.41 136.17 138.52 695,705 +0.35(+0.26%)
Mar 30, 2016 141.00 143.07 136.11 138.17 872,934 +0.65(+0.47%)
Mar 29, 2016 130.93 137.93 128.86 137.52 863,594 +1.53(+1.13%)
Mar 28, 2016 138.17 139.29 132.99 135.99 528,002 -1.65(-1.20%)
Mar 24, 2016 130.16 137.64 137.64 137.64 898,575 +1.59(+1.17%)
Mar 23, 2016 142.47 144.12 135.28 136.05 814,970 -9.72(-6.67%)
Mar 22, 2016 142.94 149.59 142.23 145.77 739,589 -1.71(-1.16%)
Mar 21, 2016 148.36 151.07 143.29 147.47 884,031 -1.89(-1.26%)
Mar 18, 2016 151.48 152.19 145.35 149.36 1,537,710 +0.83(+0.56%)
Mar 17, 2016 146.12 151.95 142.12 148.53 1,205,921 +5.89(+4.13%)
Mar 16, 2016 137.40 143.53 135.16 142.65 1,196,159 +7.30(+5.40%)
Mar 15, 2016 131.04 135.52 127.81 135.34 942,196 -0.88(-0.65%)
Mar 14, 2016 133.81 137.76 132.34 136.22 885,850 -2.94(-2.12%)
Mar 11, 2016 134.16 140.47 133.81 139.17 1,080,759 +9.95(+7.70%)
Mar 10, 2016 128.92 129.51 122.15 129.22 1,413,389 +0.30(+0.23%)
Mar 09, 2016 128.16 133.57 123.44 128.92 726,300 +6.12(+4.99%)
Mar 08, 2016 136.93 137.40 122.21 122.80 916,250 -17.55(-12.51%)
Mar 07, 2016 130.93 141.06 129.45 140.35 1,423,687 +8.83(+6.72%)
Mar 04, 2016 129.69 131.34 125.74 131.51 1,430,067 +3.59(+2.81%)
Mar 03, 2016 120.62 128.38 120.62 127.92 1,320,374 +5.71(+4.67%)
Mar 02, 2016 111.31 122.39 110.08 122.21 1,261,870 +8.72(+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.