Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 223.10 226.57 220.80 225.45 366,642 -0.65(-0.29%)
Oct 28, 2010 231.46 232.64 223.33 226.10 349,533 -0.65(-0.29%)
Oct 27, 2010 224.22 227.22 217.26 226.75 449,185 -1.35(-0.59%)
Oct 25, 2010 232.64 237.70 227.75 228.10 452,099 +1.30(+0.57%)
Oct 22, 2010 225.75 229.34 224.39 226.81 355,478 +4.06(+1.82%)
Oct 21, 2010 225.69 230.81 216.09 222.74 553,576 -1.12(-0.50%)
Oct 20, 2010 216.15 227.63 216.15 223.86 598,617 +8.48(+3.94%)
Oct 19, 2010 222.80 223.80 209.84 215.38 846,579 -16.14(-6.97%)
Oct 18, 2010 224.80 234.88 224.16 231.52 301,881 +4.12(+1.81%)
Oct 15, 2010 227.98 230.16 220.50 227.40 378,238 +1.53(+0.68%)
Oct 14, 2010 225.45 230.28 220.74 225.86 427,551 -0.24(-0.10%)
Oct 13, 2010 222.62 229.40 221.39 226.10 407,991 +7.24(+3.31%)
Oct 12, 2010 217.26 221.62 210.20 218.86 384,870 -0.65(-0.29%)
Oct 11, 2010 218.03 222.57 217.26 219.50 292,311 +1.53(+0.70%)
Oct 08, 2010 217.97 219.74 208.49 217.97 433,797 +7.42(+3.52%)
Oct 07, 2010 216.97 216.97 205.96 210.55 33 -2.24(-1.05%)
Oct 06, 2010 208.73 214.97 208.19 212.79 426,192 +4.89(+2.35%)
Oct 05, 2010 200.66 209.96 200.25 207.90 33 +13.19(+6.78%)
Oct 04, 2010 201.31 202.95 190.70 194.71 407,520 -7.13(-3.53%)
Oct 01, 2010 201.84 203.43 196.59 201.84 515,694 +7.22(+3.71%)
Sep 30, 2010 197.95 201.31 189.00 194.62 593,787 +0.56(+0.29%)
Sep 29, 2010 188.82 196.53 187.23 194.06 16 +4.53(+2.39%)
Sep 28, 2010 185.99 191.06 180.28 189.53 59 +3.71(+2.00%)
Sep 27, 2010 188.94 190.23 185.34 185.81 234,699 -1.65(-0.88%)
Sep 24, 2010 181.57 189.76 180.16 187.46 420,621 +10.95(+6.21%)
Sep 23, 2010 175.33 180.93 174.09 176.51 101 -3.83(-2.12%)
Sep 22, 2010 183.46 188.47 179.56 180.34 342,948 -3.12(-1.70%)
Sep 21, 2010 184.40 186.64 179.40 183.46 67 -0.24(-0.13%)
Sep 20, 2010 176.51 185.28 174.62 183.69 416,751 +8.60(+4.91%)
Sep 17, 2010 175.10 179.57 173.62 175.10 282,747 -3.77(-2.11%)
Sep 15, 2010 175.57 179.04 173.51 178.87 398,279 -0.88(-0.49%)
Sep 14, 2010 179.93 184.05 177.57 179.75 67 -1.27(-0.70%)
Sep 13, 2010 182.52 182.58 177.63 181.01 310,313 +3.39(+1.91%)
Sep 10, 2010 175.39 178.45 174.69 177.63 272,697 +5.42(+3.15%)
Sep 09, 2010 178.16 178.45 171.03 172.21 249,159 +0.77(+0.45%)
Sep 08, 2010 168.26 173.74 167.38 171.44 169 +4.06(+2.43%)
Sep 07, 2010 170.91 171.98 166.09 167.38 295,638 -7.60(-4.34%)
Sep 03, 2010 174.74 177.16 171.09 174.98 374,785 +4.89(+2.87%)
Sep 02, 2010 166.38 170.33 163.55 170.09 407 +4.48(+2.70%)
Sep 01, 2010 156.37 166.73 155.90 165.61 676,249 +15.72(+10.49%)
Aug 31, 2010 149.42 152.83 146.30 149.89 981 -1.00(-0.66%)
Aug 30, 2010 155.37 158.19 150.89 150.89 330,254 -6.18(-3.94%)
Aug 27, 2010 146.24 157.90 142.29 157.07 669,994 +11.31(+7.76%)
Aug 26, 2010 153.19 153.84 143.76 145.77 435,727 -4.06(-2.71%)
Aug 25, 2010 149.18 151.13 142.94 149.83 418 -1.47(-0.97%)
Aug 24, 2010 152.25 157.07 149.54 151.30 220 -6.80(-4.30%)
Aug 23, 2010 159.14 162.73 157.96 158.10 378,109 +0.32(+0.21%)
Aug 20, 2010 161.49 161.49 154.07 157.78 488,925 -5.89(-3.60%)
Aug 19, 2010 169.91 170.33 160.90 163.67 16 -7.77(-4.53%)
Aug 18, 2010 176.04 176.04 167.50 171.44 54 -5.12(-2.90%)
Aug 17, 2010 173.68 179.51 171.03 176.57 288 +8.24(+4.90%)
Aug 16, 2010 166.79 169.68 163.14 168.32 291,421 -0.47(-0.28%)
Aug 13, 2010 168.79 173.45 167.62 168.79 308,947 -1.35(-0.80%)
Aug 12, 2010 164.67 173.74 164.67 170.15 454,987 -2.65(-1.53%)
Aug 11, 2010 178.10 179.45 171.27 172.80 203 -16.17(-8.56%)
Aug 10, 2010 187.23 191.88 183.46 188.97 479,600 -4.74(-2.45%)
Aug 09, 2010 195.12 196.00 190.94 193.71 285,067 +2.30(+1.20%)
Aug 06, 2010 191.41 194.35 183.22 191.41 681,690 -6.07(-3.07%)
Aug 05, 2010 193.77 197.53 190.41 197.48 74 +0.83(+0.42%)
Aug 04, 2010 195.36 198.06 191.23 196.65 118 +3.77(+1.95%)
Aug 03, 2010 190.23 196.12 187.76 192.88 220 +0.50(+0.26%)
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.