Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.72 +1.36 (+1.96%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 199.07 205.49 197.88 201.30 478,740 +0.51(+0.26%)
Mar 30, 2016 204.90 207.91 197.79 200.79 600,698 +0.94(+0.47%)
Mar 29, 2016 190.26 200.44 187.26 199.84 594,270 +2.22(+1.13%)
Mar 28, 2016 200.79 202.41 193.25 197.62 363,338 -2.40(-1.20%)
Mar 24, 2016 189.15 200.02 200.02 200.02 618,342 +2.31(+1.17%)
Mar 23, 2016 207.03 209.43 196.59 197.71 560,811 -14.12(-6.67%)
Mar 22, 2016 207.72 217.39 206.69 211.83 508,938 -2.48(-1.16%)
Mar 21, 2016 215.59 219.53 208.23 214.31 608,334 -2.74(-1.26%)
Mar 18, 2016 220.13 221.16 211.23 217.05 1,058,154 +1.20(+0.56%)
Mar 17, 2016 212.34 220.81 206.52 215.85 829,838 +8.56(+4.13%)
Mar 16, 2016 199.67 208.57 196.42 207.29 823,121 +10.61(+5.40%)
Mar 15, 2016 190.43 196.94 185.74 196.68 648,359 -1.28(-0.65%)
Mar 14, 2016 194.45 200.19 192.31 197.96 609,585 -4.28(-2.12%)
Mar 11, 2016 194.97 204.12 194.45 202.24 743,710 +14.46(+7.70%)
Mar 10, 2016 187.35 188.21 177.51 187.78 972,605 +0.43(+0.23%)
Mar 09, 2016 186.24 194.11 179.39 187.35 499,794 +8.90(+4.99%)
Mar 08, 2016 198.99 199.67 177.59 178.45 630,505 -25.50(-12.51%)
Mar 07, 2016 190.26 204.98 188.12 203.95 979,691 +12.84(+6.72%)
Mar 04, 2016 188.46 190.86 182.73 191.12 984,081 +5.22(+2.81%)
Mar 03, 2016 175.28 186.56 175.28 185.90 908,598 +8.30(+4.67%)
Mar 02, 2016 161.76 177.85 159.96 177.59 868,339 +12.67(+7.68%)
Mar 01, 2016 156.37 166.12 151.84 164.93 661,155 +10.61(+6.88%)
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%)
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.