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 (%)
Jan 29, 2016 109.19 118.50 108.13 118.17 1,194,177 +9.33(+8.57%)
Jan 28, 2016 110.90 112.02 102.48 108.84 1,327,340 +9.31(+9.35%)
Jan 27, 2016 99.00 107.90 95.82 99.53 1,649,277 -1.41(-1.40%)
Jan 26, 2016 95.41 101.30 92.11 100.95 855,552 +10.07(+11.08%)
Jan 25, 2016 99.36 107.37 90.55 90.88 1,324,504 -14.55(-13.80%)
Jan 22, 2016 103.24 107.37 98.71 105.42 1,656,630 +12.13(+13.01%)
Jan 21, 2016 84.99 96.35 83.26 93.29 1,585,749 +8.07(+9.47%)
Jan 20, 2016 87.28 89.34 75.68 85.22 1,885,546 -7.54(-8.13%)
Jan 19, 2016 101.54 102.60 87.99 92.76 955,765 -6.30(-6.36%)
Jan 15, 2016 95.59 99.06 99.06 99.06 1,243,355 -9.72(-8.93%)
Jan 14, 2016 99.53 111.14 94.59 108.78 1,125,569 +12.54(+13.04%)
Jan 13, 2016 107.01 109.54 93.05 96.24 1,286,793 -7.18(-6.95%)
Jan 12, 2016 107.37 108.58 95.12 103.42 1,424,549 +0.53(+0.52%)
Jan 11, 2016 111.49 111.61 98.89 102.89 1,174,918 -6.89(-6.28%)
Jan 08, 2016 117.50 118.08 108.66 109.78 918,500 -5.01(-4.36%)
Jan 07, 2016 116.44 124.50 113.08 114.79 912,509 -8.48(-6.88%)
Jan 06, 2016 129.81 130.51 120.32 123.27 1,225,326 -16.49(-11.80%)
Jan 05, 2016 137.81 140.00 133.10 139.76 607,292 +1.41(+1.02%)
Jan 04, 2016 136.75 141.35 131.22 138.34 907,306 +0.35(+0.26%)
Dec 31, 2015 135.46 137.99 137.99 137.99 365,800 +1.71(+1.25%)
Dec 30, 2015 136.40 142.22 135.93 136.28 249,940 -5.59(-3.94%)
Dec 29, 2015 146.12 147.57 139.88 141.88 378,514 +2.65(+1.90%)
Dec 28, 2015 139.88 141.94 137.05 139.23 318,757 -8.36(-5.67%)
Dec 24, 2015 151.66 147.59 147.59 147.59 299,683 -3.53(-2.34%)
Dec 23, 2015 142.12 151.66 140.76 151.13 749,966 +17.26(+12.89%)
Dec 22, 2015 130.93 136.47 129.04 133.87 516,526 +4.42(+3.41%)
Dec 21, 2015 130.28 132.57 125.34 129.45 672,707 +0.29(+0.23%)
Dec 18, 2015 136.81 136.93 128.98 129.16 690,336 -7.66(-5.60%)
Dec 17, 2015 147.18 148.36 136.28 136.81 526,806 -10.37(-7.04%)
Dec 16, 2015 149.36 153.09 142.47 147.18 641,646 -2.53(-1.69%)
Dec 15, 2015 145.35 152.01 145.06 149.71 611,413 +10.42(+7.48%)
Dec 14, 2015 136.22 141.76 131.16 139.29 707,257 +1.59(+1.15%)
Dec 11, 2015 148.42 148.42 137.34 137.70 911,184 -17.31(-11.17%)
Dec 10, 2015 151.36 161.73 149.18 155.01 666,832 +3.12(+2.06%)
Dec 09, 2015 148.95 161.43 145.77 151.89 913,593 +5.71(+3.91%)
Dec 08, 2015 141.11 152.40 136.93 146.18 619,368 -4.77(-3.16%)
Dec 07, 2015 158.02 158.43 144.35 150.95 749,214 -19.73(-11.56%)
Dec 04, 2015 168.21 173.68 160.78 170.68 612,885 -3.42(-1.96%)
Dec 03, 2015 188.41 189.64 171.39 174.09 628,566 -11.07(-5.98%)
Dec 02, 2015 199.66 202.54 183.22 185.17 534,009 -18.85(-9.24%)
Dec 01, 2015 199.83 204.66 198.60 204.01 278,386 +4.36(+2.18%)
Nov 30, 2015 200.01 205.07 197.30 199.66 327,960 +2.36(+1.19%)
Nov 27, 2015 196.53 199.77 195.12 197.30 214,138 -4.36(-2.16%)
Nov 25, 2015 202.13 201.66 201.66 201.66 287,101 -5.42(-2.62%)
Nov 24, 2015 197.53 209.37 196.01 207.08 507,788 +12.60(+6.48%)
Nov 23, 2015 189.64 197.42 186.11 194.47 385,835 +4.36(+2.29%)
Nov 20, 2015 196.65 199.36 189.59 190.12 336,772 -6.42(-3.27%)
Nov 19, 2015 200.66 204.60 191.53 196.53 571,301 -8.42(-4.11%)
Nov 18, 2015 199.42 205.49 193.59 204.96 556,370 +9.95(+5.10%)
Nov 17, 2015 199.18 202.72 192.82 195.00 397,090 -6.71(-3.33%)
Nov 16, 2015 182.58 202.43 182.58 201.72 587,716 +18.32(+9.99%)
Nov 13, 2015 183.99 188.47 176.98 183.40 597,009 -2.41(-1.30%)
Nov 12, 2015 190.70 195.06 184.75 185.81 486,703 -13.66(-6.85%)
Nov 11, 2015 213.44 213.91 198.11 199.48 278,675 -13.96(-6.54%)
Nov 10, 2015 210.20 218.62 206.72 213.44 402,714 +2.06(+0.98%)
Nov 09, 2015 217.21 223.80 208.96 211.38 325,315 -6.66(-3.05%)
Nov 06, 2015 215.85 220.86 208.55 218.03 362,108 -3.59(-1.62%)
Nov 05, 2015 223.86 231.69 218.68 221.62 421,491 -5.95(-2.61%)
Nov 04, 2015 234.46 236.35 222.39 227.57 450,504 -6.54(-2.79%)
Nov 03, 2015 222.39 238.76 221.39 234.11 507,664 +16.55(+7.61%)
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.