Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

61.15 +2.00 (+3.38%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 161.84 173.45 160.25 173.09 659,713 +5.30(+3.16%)
Jul 28, 2016 167.26 170.09 164.20 167.79 554,212 +0.18(+0.11%)
Jul 27, 2016 173.56 177.25 165.50 167.62 784,518 -5.48(-3.16%)
Jul 26, 2016 167.26 173.27 166.62 173.09 460,341 +2.89(+1.70%)
Jul 25, 2016 176.86 176.98 167.97 170.21 466,247 -10.25(-5.68%)
Jul 22, 2016 180.22 180.51 177.22 180.46 262,337 +1.47(+0.82%)
Jul 21, 2016 183.28 187.99 177.63 178.98 395,877 -5.54(-3.00%)
Jul 20, 2016 182.99 187.23 178.45 184.52 370,223 -0.65(-0.35%)
Jul 19, 2016 187.17 187.88 183.31 185.17 226,122 -3.36(-1.78%)
Jul 18, 2016 186.05 188.75 182.99 188.52 258,706 +0.53(+0.28%)
Jul 15, 2016 190.41 191.82 186.11 187.99 391,575 -0.18(-0.09%)
Jul 14, 2016 189.35 191.41 186.88 188.17 367,983 +2.59(+1.40%)
Jul 13, 2016 188.41 192.06 180.51 185.58 663,190 -4.95(-2.60%)
Jul 12, 2016 185.40 192.83 184.34 190.53 597,318 +13.43(+7.58%)
Jul 11, 2016 179.28 181.60 177.10 177.10 308,917 +0.65(+0.37%)
Jul 08, 2016 174.51 178.16 169.50 176.45 437,152 +6.95(+4.10%)
Jul 07, 2016 177.69 181.52 166.14 169.50 658,063 -5.36(-3.07%)
Jul 06, 2016 169.97 175.39 166.38 174.86 499,008 +1.77(+1.02%)
Jul 05, 2016 176.57 178.51 167.56 173.09 605,540 -11.01(-5.98%)
Jul 01, 2016 180.10 184.11 184.11 184.11 315,966 +2.83(+1.56%)
Jun 30, 2016 174.98 181.40 173.51 181.28 465,560 +4.53(+2.57%)
Jun 29, 2016 170.50 179.87 169.85 176.75 526,411 +9.72(+5.82%)
Jun 28, 2016 163.26 167.44 160.55 167.03 308,532 +12.31(+7.96%)
Jun 27, 2016 164.14 164.44 150.60 154.72 490,535 -14.43(-8.53%)
Jun 24, 2016 168.03 177.28 167.38 169.15 600,276 -20.50(-10.81%)
Jun 23, 2016 185.58 189.64 183.99 189.64 419,635 +9.13(+5.06%)
Jun 22, 2016 185.99 185.99 180.04 180.51 727,674 -3.06(-1.67%)
Jun 21, 2016 176.39 184.70 174.51 183.58 490,867 +6.30(+3.55%)
Jun 20, 2016 180.34 181.49 176.92 177.28 479,341 +4.59(+2.66%)
Jun 17, 2016 172.33 173.78 169.91 172.68 627,461 +4.83(+2.88%)
Jun 16, 2016 164.85 168.44 157.72 167.85 933,988 -2.36(-1.38%)
Jun 15, 2016 169.80 176.16 166.62 170.21 517,298 -1.12(-0.65%)
Jun 14, 2016 169.32 174.04 165.61 171.33 554,283 -0.82(-0.48%)
Jun 13, 2016 170.86 178.75 170.21 172.15 382,602 -2.18(-1.25%)
Jun 10, 2016 179.81 183.22 172.62 174.33 493,531 -12.01(-6.45%)
Jun 09, 2016 183.46 188.29 183.05 186.34 335,767 -3.47(-1.83%)
Jun 08, 2016 194.53 197.00 188.29 189.82 539,946 -1.12(-0.59%)
Jun 07, 2016 180.81 192.59 180.81 190.94 517,402 +11.84(+6.61%)
Jun 06, 2016 172.74 179.40 171.80 179.10 541,940 +10.90(+6.48%)
Jun 03, 2016 169.80 172.39 164.85 168.21 463,794 -1.88(-1.11%)
Jun 02, 2016 166.20 170.09 164.67 170.09 489,849 -1.00(-0.59%)
Jun 01, 2016 165.50 171.97 164.08 171.09 694,103 +0.94(+0.55%)
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%)
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.