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 (%)
Dec 30, 2016 235.05 235.05 235.05 0 -1.94(-0.82%)
Dec 29, 2016 238.11 239.77 234.76 237.00 227,091 -2.06(-0.86%)
Dec 28, 2016 249.13 249.13 238.29 239.06 281,200 -7.66(-3.10%)
Dec 27, 2016 246.89 249.13 245.65 246.71 179,046 +2.06(+0.84%)
Dec 23, 2016 244.65 244.65 244.65 0 -1.41(-0.57%)
Dec 22, 2016 242.77 247.66 242.06 246.06 167,753 +2.89(+1.19%)
Dec 21, 2016 244.06 246.18 240.54 243.18 180,966 +1.65(+0.68%)
Dec 20, 2016 246.77 248.14 239.82 241.53 246,317 -1.65(-0.68%)
Dec 19, 2016 247.12 247.34 242.06 243.18 215,160 -3.53(-1.43%)
Dec 16, 2016 247.24 247.66 243.24 246.71 302,382 +3.89(+1.60%)
Dec 15, 2016 238.94 245.18 233.93 242.83 423,988 +2.41(+1.00%)
Dec 14, 2016 252.78 255.61 238.88 240.41 753,762 -16.20(-6.31%)
Dec 13, 2016 254.31 261.79 246.77 256.61 468,289 +8.60(+3.47%)
Dec 12, 2016 261.56 262.38 245.00 248.01 643,140 +3.77(+1.54%)
Dec 09, 2016 245.48 245.48 240.41 244.24 282,349 +2.06(+0.85%)
Dec 08, 2016 240.88 243.12 234.82 242.18 352,697 +3.53(+1.48%)
Dec 07, 2016 231.40 239.35 231.11 238.64 419,886 +5.42(+2.32%)
Dec 06, 2016 229.99 235.76 225.75 233.23 403,333 -1.06(-0.45%)
Dec 05, 2016 233.52 239.71 231.47 234.29 362,408 +5.95(+2.60%)
Dec 02, 2016 226.69 231.16 223.80 228.34 329,706 +1.53(+0.68%)
Dec 01, 2016 236.05 239.29 225.75 226.81 606,528 +2.12(+0.94%)
Nov 30, 2016 215.03 230.40 215.03 224.69 1,053,218 +29.74(+15.26%)
Nov 29, 2016 192.18 198.37 188.52 194.94 471,723 -7.24(-3.58%)
Nov 28, 2016 213.79 214.38 201.28 202.19 458,232 -9.19(-4.35%)
Nov 25, 2016 210.85 212.97 207.93 211.38 206,616 -3.42(-1.59%)
Nov 23, 2016 214.79 214.79 214.79 0 +3.36(+1.59%)
Nov 22, 2016 211.85 215.44 204.13 211.44 413,468 -0.41(-0.19%)
Nov 21, 2016 206.37 212.79 206.37 211.85 456,170 +13.66(+6.89%)
Nov 18, 2016 197.77 201.19 194.83 198.18 293,555 +2.41(+1.23%)
Nov 17, 2016 204.72 208.49 194.12 195.77 391,853 -3.47(-1.74%)
Nov 16, 2016 201.72 206.55 197.85 199.24 513,607 -4.42(-2.17%)
Nov 15, 2016 192.76 204.43 192.74 203.66 528,714 +15.61(+8.30%)
Nov 14, 2016 183.11 188.47 179.93 188.05 380,831 +2.83(+1.53%)
Nov 11, 2016 192.06 193.12 180.28 185.23 493,878 -10.07(-5.16%)
Nov 10, 2016 191.88 199.95 190.70 195.30 605,158 +1.94(+1.00%)
Nov 09, 2016 185.23 197.24 179.63 193.35 537,823 +9.31(+5.06%)
Nov 08, 2016 181.16 187.17 179.99 184.05 358,080 +0.88(+0.48%)
Nov 07, 2016 178.57 183.46 178.57 183.16 406,349 +10.78(+6.25%)
Nov 04, 2016 172.98 177.57 169.27 172.39 496,261 -2.53(-1.45%)
Nov 03, 2016 174.04 176.16 170.33 174.92 403,388 +1.94(+1.12%)
Nov 02, 2016 174.51 175.80 166.44 172.98 749,432 -6.36(-3.55%)
Nov 01, 2016 182.99 184.99 173.33 179.34 535,110 +0.12(+0.07%)
Oct 31, 2016 183.81 185.99 178.16 179.22 456,751 -5.54(-3.00%)
Oct 28, 2016 185.93 193.53 181.57 184.75 764,320 -1.94(-1.04%)
Oct 27, 2016 191.12 192.00 186.44 186.70 425,182 -1.82(-0.97%)
Oct 26, 2016 182.99 191.18 181.46 188.52 555,222 +1.18(+0.63%)
Oct 25, 2016 189.41 196.06 186.70 187.35 499,203 -2.89(-1.52%)
Oct 24, 2016 191.41 193.88 183.97 190.23 515,130 -1.65(-0.86%)
Oct 21, 2016 192.76 192.88 188.58 191.88 483,218 -3.95(-2.02%)
Oct 20, 2016 193.59 198.06 189.76 195.83 397,486 -0.41(-0.21%)
Oct 19, 2016 192.88 200.72 192.71 196.24 555,850 +8.01(+4.26%)
Oct 18, 2016 191.29 192.94 185.93 188.23 270,075 +2.12(+1.14%)
Oct 17, 2016 188.64 190.82 183.11 186.11 274,458 -3.18(-1.68%)
Oct 14, 2016 195.18 197.18 188.58 189.29 375,909 -2.71(-1.41%)
Oct 13, 2016 192.29 195.36 184.75 192.00 500,268 -3.47(-1.78%)
Oct 12, 2016 194.83 197.65 190.69 195.47 391,290 -2.42(-1.22%)
Oct 11, 2016 202.90 203.84 194.94 197.89 451,071 -6.95(-3.39%)
Oct 10, 2016 201.66 207.25 201.42 204.84 404,528 +8.78(+4.48%)
Oct 07, 2016 199.66 201.95 194.24 196.06 508,255 -3.12(-1.57%)
Oct 06, 2016 200.25 202.31 194.06 199.18 495,153 +0.76(+0.39%)
Oct 05, 2016 195.24 201.19 195.12 198.42 516,459 +8.48(+4.47%)
Oct 04, 2016 196.00 197.80 187.46 189.94 584,534 -5.71(-2.92%)
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.