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 (%)
Feb 29, 2016 161.76 161.76 152.94 154.31 562,350 -4.37(-2.75%)
Feb 26, 2016 163.56 165.10 157.31 158.68 583,618 +2.48(+1.59%)
Feb 25, 2016 153.29 157.22 146.87 156.20 642,985 +0.60(+0.38%)
Feb 24, 2016 142.59 156.54 141.56 155.60 574,557 +4.45(+2.94%)
Feb 23, 2016 163.81 165.87 150.25 151.15 593,273 -17.12(-10.17%)
Feb 22, 2016 165.18 170.49 163.21 168.26 547,650 +11.73(+7.49%)
Feb 19, 2016 150.89 156.54 147.38 156.54 543,633 -0.94(-0.60%)
Feb 18, 2016 168.09 168.44 154.94 157.48 632,759 -5.91(-3.61%)
Feb 17, 2016 154.48 165.44 152.44 163.38 687,193 +14.29(+9.59%)
Feb 16, 2016 152.17 152.52 142.42 149.09 631,848 +4.37(+3.02%)
Feb 12, 2016 139.68 144.73 144.73 144.73 854,021 +10.53(+7.84%)
Feb 11, 2016 128.21 136.94 122.88 134.20 1,402,760 -1.71(-1.26%)
Feb 10, 2016 136.08 144.96 131.38 135.91 457,818 -1.45(-1.06%)
Feb 09, 2016 141.56 146.80 130.55 137.37 617,041 -10.96(-7.39%)
Feb 08, 2016 141.82 150.99 135.06 148.32 617,154 -2.40(-1.59%)
Feb 05, 2016 155.25 157.31 146.61 150.72 653,235 -11.21(-6.92%)
Feb 04, 2016 162.02 172.20 159.53 161.93 829,409 -0.77(-0.47%)
Feb 03, 2016 153.12 162.70 137.37 162.70 849,453 +16.00(+10.91%)
Feb 02, 2016 151.32 153.20 144.47 146.70 635,611 -16.09(-9.88%)
Feb 01, 2016 163.04 166.64 155.43 162.79 793,356 -8.94(-5.20%)
Jan 29, 2016 158.68 172.20 157.14 171.72 821,757 +13.56(+8.57%)
Jan 28, 2016 161.16 162.79 148.92 158.16 913,391 +13.52(+9.35%)
Jan 27, 2016 143.87 156.79 139.25 144.64 1,134,928 -2.05(-1.40%)
Jan 26, 2016 138.65 147.21 133.86 146.70 588,737 +14.63(+11.08%)
Jan 25, 2016 144.38 156.03 131.59 132.06 911,440 -21.14(-13.80%)
Jan 22, 2016 150.03 156.03 143.44 153.20 1,139,988 +17.63(+13.01%)
Jan 21, 2016 123.50 140.02 120.99 135.57 1,091,212 +11.73(+9.47%)
Jan 20, 2016 126.84 129.84 109.98 123.84 1,297,513 -10.96(-8.13%)
Jan 19, 2016 147.55 149.09 127.87 134.80 657,697 -9.16(-6.36%)
Jan 15, 2016 138.91 143.96 143.96 143.96 855,598 -14.12(-8.93%)
Jan 14, 2016 144.64 161.50 137.45 158.08 774,545 +18.23(+13.04%)
Jan 13, 2016 155.51 159.18 135.23 139.85 885,490 -10.44(-6.95%)
Jan 12, 2016 156.03 157.79 138.22 150.29 980,284 +0.77(+0.52%)
Jan 11, 2016 162.02 162.19 143.70 149.52 808,504 -10.01(-6.28%)
Jan 08, 2016 170.75 171.60 157.91 159.53 632,053 -7.28(-4.36%)
Jan 07, 2016 169.21 180.93 164.33 166.81 627,931 -12.32(-6.88%)
Jan 06, 2016 188.63 189.66 174.85 179.13 843,192 -23.97(-11.80%)
Jan 05, 2016 200.27 203.44 193.43 203.10 417,900 +2.05(+1.02%)
Jan 04, 2016 198.73 205.41 190.69 201.04 624,350 +0.51(+0.26%)
Dec 31, 2015 196.85 200.53 200.53 200.53 251,720 +2.48(+1.25%)
Dec 30, 2015 198.22 206.68 197.53 198.05 171,993 -8.13(-3.94%)
Dec 29, 2015 212.34 214.45 203.27 206.18 260,469 +3.85(+1.90%)
Dec 28, 2015 203.27 206.26 199.16 202.33 219,348 -12.15(-5.67%)
Dec 24, 2015 220.39 214.48 214.48 214.48 206,223 -5.14(-2.34%)
Dec 23, 2015 206.52 220.39 204.55 219.62 516,079 +25.08(+12.89%)
Dec 22, 2015 190.26 198.32 187.52 194.54 355,440 +6.42(+3.41%)
Dec 21, 2015 189.32 192.66 182.15 188.12 462,914 +0.43(+0.23%)
Dec 18, 2015 198.82 198.99 187.44 187.69 475,045 -11.13(-5.60%)
Dec 17, 2015 213.88 215.59 198.05 198.82 362,514 -15.06(-7.04%)
Dec 16, 2015 217.05 222.47 207.03 213.88 441,540 -3.68(-1.69%)
Dec 15, 2015 211.23 220.90 210.80 217.56 420,736 +15.15(+7.48%)
Dec 14, 2015 197.96 206.01 190.60 202.41 486,689 +2.31(+1.15%)
Dec 11, 2015 215.68 215.68 199.59 200.10 627,019 -25.16(-11.17%)
Dec 10, 2015 219.96 235.02 216.79 225.26 458,872 +4.54(+2.06%)
Dec 09, 2015 216.45 234.59 211.83 220.73 628,677 +8.30(+3.91%)
Dec 08, 2015 205.07 221.47 198.99 212.43 426,210 -6.93(-3.16%)
Dec 07, 2015 229.63 230.23 209.77 219.36 515,561 -28.67(-11.56%)
Dec 04, 2015 244.44 252.40 233.65 248.03 421,748 -4.96(-1.96%)
Dec 03, 2015 273.79 275.58 249.06 253.00 432,539 -16.09(-5.98%)
Dec 02, 2015 290.14 294.33 266.26 269.08 367,471 -27.39(-9.24%)
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.