Energy Bull 2X ETF Direxion (NY: ERX )

59.82 +0.77 (+1.30%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 185.44 185.44 175.32 178.42 577,849 -8.43(-4.51%)
Aug 30, 2016 190.18 192.64 185.15 186.85 481,543 -2.22(-1.18%)
Aug 29, 2016 183.28 189.60 182.58 189.07 448,532 +3.45(+1.86%)
Aug 26, 2016 188.02 192.65 182.81 185.62 708,193 -1.93(-1.03%)
Aug 25, 2016 188.66 189.72 185.56 187.55 447,262 -1.52(-0.80%)
Aug 24, 2016 188.49 191.82 187.46 189.07 525,488 -2.11(-1.10%)
Aug 23, 2016 187.32 192.70 187.26 191.18 511,212 +2.93(+1.55%)
Aug 22, 2016 189.01 189.60 184.80 188.25 557,921 -5.79(-2.99%)
Aug 19, 2016 197.73 197.79 191.88 194.05 485,709 -4.10(-2.07%)
Aug 18, 2016 189.19 198.26 189.19 198.14 659,425 +10.88(+5.81%)
Aug 17, 2016 184.57 187.73 182.52 187.26 660,140 +1.76(+0.95%)
Aug 16, 2016 184.33 187.49 180.53 185.50 546,726 +1.11(+0.60%)
Aug 15, 2016 183.75 186.03 181.99 184.39 549,424 +3.98(+2.21%)
Aug 12, 2016 178.77 182.22 177.66 180.41 628,470 +2.93(+1.65%)
Aug 11, 2016 173.21 179.82 171.11 177.49 765,963 +7.20(+4.23%)
Aug 10, 2016 177.02 178.16 168.94 170.29 652,352 -5.27(-3.00%)
Aug 09, 2016 180.94 181.06 173.80 175.55 552,733 -2.87(-1.61%)
Aug 08, 2016 175.50 182.11 175.26 178.42 699,257 +6.55(+3.81%)
Aug 05, 2016 168.41 172.49 166.60 171.87 571,924 +4.68(+2.80%)
Aug 04, 2016 165.72 170.75 164.44 167.19 692,358 -0.82(-0.49%)
Aug 03, 2016 159.17 168.24 157.00 168.00 886,566 +9.13(+5.75%)
Aug 02, 2016 158.06 161.16 150.57 158.88 551,573 +3.98(+2.57%)
Aug 01, 2016 167.54 168.36 153.20 154.90 894,737 -17.09(-9.94%)
Jul 29, 2016 160.81 172.34 159.23 171.98 663,968 +5.27(+3.16%)
Jul 28, 2016 166.19 169.00 163.15 166.72 557,787 +0.18(+0.11%)
Jul 27, 2016 172.45 176.12 164.44 166.54 789,578 -5.44(-3.16%)
Jul 26, 2016 166.19 172.16 165.55 171.98 463,310 +2.87(+1.70%)
Jul 25, 2016 175.73 175.85 166.89 169.12 469,254 -10.18(-5.68%)
Jul 22, 2016 179.06 179.36 176.08 179.30 264,029 +1.46(+0.82%)
Jul 21, 2016 182.11 186.79 176.49 177.84 398,431 -5.50(-3.00%)
Jul 20, 2016 181.81 186.03 177.31 183.34 372,611 -0.64(-0.35%)
Jul 19, 2016 185.97 186.67 182.14 183.98 227,581 -3.34(-1.78%)
Jul 18, 2016 184.86 187.54 181.81 187.32 260,375 +0.53(+0.28%)
Jul 15, 2016 189.19 190.59 184.92 186.79 394,101 -0.18(-0.09%)
Jul 14, 2016 188.13 190.18 185.68 186.97 370,356 +2.58(+1.40%)
Jul 13, 2016 187.20 190.83 179.35 184.39 667,468 -4.92(-2.60%)
Jul 12, 2016 184.22 191.59 183.16 189.31 601,171 +13.34(+7.58%)
Jul 11, 2016 178.13 180.44 175.96 175.96 310,910 +0.64(+0.37%)
Jul 08, 2016 173.39 177.02 168.41 175.32 439,972 +6.91(+4.10%)
Jul 07, 2016 176.55 180.35 165.08 168.41 662,308 -5.33(-3.06%)
Jul 06, 2016 168.88 174.27 165.31 173.74 502,227 +1.76(+1.02%)
Jul 05, 2016 175.44 177.37 166.48 171.98 609,446 -10.94(-5.98%)
Jul 01, 2016 178.95 182.93 182.93 182.93 318,004 +2.81(+1.56%)
Jun 30, 2016 173.86 180.24 172.39 180.12 468,563 +4.50(+2.57%)
Jun 29, 2016 169.41 178.71 168.77 175.61 529,807 +9.66(+5.82%)
Jun 28, 2016 162.21 166.37 159.52 165.96 310,522 +12.23(+7.96%)
Jun 27, 2016 163.09 163.38 149.63 153.73 493,699 -14.34(-8.53%)
Jun 24, 2016 166.95 176.14 166.31 168.06 604,148 -20.36(-10.81%)
Jun 23, 2016 184.39 188.43 182.81 188.43 422,342 +9.07(+5.06%)
Jun 22, 2016 184.80 184.80 178.89 179.36 732,367 -3.04(-1.67%)
Jun 21, 2016 175.26 183.51 173.39 182.40 494,034 +6.26(+3.56%)
Jun 20, 2016 179.18 180.33 175.79 176.14 482,433 +4.56(+2.66%)
Jun 17, 2016 171.22 172.67 168.82 171.57 631,508 +4.80(+2.88%)
Jun 16, 2016 163.79 167.36 156.71 166.78 940,012 -2.34(-1.38%)
Jun 15, 2016 168.71 175.03 165.55 169.12 520,635 -1.11(-0.65%)
Jun 14, 2016 168.24 172.92 164.55 170.23 557,858 -0.82(-0.48%)
Jun 13, 2016 169.76 177.60 169.12 171.05 385,070 -2.16(-1.25%)
Jun 10, 2016 178.66 182.05 171.52 173.21 496,715 -11.94(-6.45%)
Jun 09, 2016 182.28 187.08 181.87 185.15 337,933 -3.45(-1.83%)
Jun 08, 2016 193.28 195.74 187.08 188.60 543,429 -1.11(-0.59%)
Jun 07, 2016 179.65 191.35 179.65 189.72 520,740 +11.76(+6.61%)
Jun 06, 2016 171.63 178.25 170.70 177.95 545,436 +10.83(+6.48%)
Jun 03, 2016 168.71 171.28 163.79 167.13 466,786 -1.87(-1.11%)
Jun 02, 2016 165.14 169.00 163.62 169.00 493,009 -1.00(-0.59%)
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.