Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 199.48 220.45 198.18 217.56 384,089 +14.25(+7.01%)
Oct 30, 2015 201.72 209.36 195.18 203.31 408,912 +4.36(+2.19%)
Oct 29, 2015 194.35 204.54 193.06 198.95 295,972 +2.83(+1.44%)
Oct 28, 2015 187.05 199.77 183.40 196.12 425,038 +12.43(+6.77%)
Oct 27, 2015 183.05 185.81 177.98 183.69 314,553 -6.77(-3.56%)
Oct 26, 2015 204.49 204.66 190.47 190.47 318,837 -15.67(-7.60%)
Oct 23, 2015 204.72 211.67 200.60 206.13 284,969 -1.24(-0.60%)
Oct 22, 2015 200.07 208.84 200.07 207.37 329,442 +10.54(+5.36%)
Oct 21, 2015 201.42 204.72 196.24 196.83 299,767 -7.24(-3.55%)
Oct 20, 2015 200.83 207.31 198.01 204.07 220,792 +1.47(+0.73%)
Oct 19, 2015 209.20 209.34 199.42 202.60 389,386 -12.78(-5.93%)
Oct 16, 2015 216.79 218.68 206.72 215.38 365,471 +0.47(+0.22%)
Oct 15, 2015 201.07 214.97 198.95 214.91 454,553 +11.54(+5.68%)
Oct 14, 2015 197.18 205.90 195.94 203.37 425,029 +4.77(+2.40%)
Oct 13, 2015 199.77 207.72 197.18 198.60 508,811 -6.66(-3.24%)
Oct 12, 2015 214.26 214.38 199.23 205.25 453,195 -7.77(-3.65%)
Oct 09, 2015 218.91 219.62 209.37 213.03 809,539 -4.89(-2.24%)
Oct 08, 2015 204.07 220.17 200.72 217.91 866,261 +12.13(+5.90%)
Oct 07, 2015 205.37 213.32 193.64 205.78 929,853 +7.60(+3.83%)
Oct 06, 2015 188.58 202.42 184.99 198.18 725,342 +12.07(+6.49%)
Oct 05, 2015 176.69 187.65 176.39 186.11 753,978 +15.55(+9.12%)
Oct 02, 2015 146.41 170.74 145.65 170.56 618,038 +18.67(+12.29%)
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.