Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 408.85 413.14 401.92 406.37 68,605 -1.54(-0.38%)
Nov 29, 2012 411.84 417.24 403.20 407.91 153,957 +1.97(+0.48%)
Nov 28, 2012 383.86 406.45 379.15 405.94 162,198 +11.73(+2.97%)
Nov 27, 2012 401.40 405.94 392.16 394.21 95,425 -10.27(-2.54%)
Nov 26, 2012 405.68 406.45 395.41 404.48 111,690 -11.38(-2.74%)
Nov 23, 2012 404.48 415.95 401.92 415.87 79,300 +15.75(+3.94%)
Nov 21, 2012 396.87 400.55 391.99 400.12 79,348 +6.93(+1.76%)
Nov 20, 2012 394.98 399.01 384.97 393.19 103,915 -4.71(-1.18%)
Nov 19, 2012 386.85 399.69 386.17 397.89 146,480 +25.28(+6.78%)
Nov 16, 2012 370.25 373.93 353.99 372.61 153,212 +4.59(+1.25%)
Nov 15, 2012 366.74 377.87 360.71 368.02 120,448 +1.65(+0.45%)
Nov 14, 2012 383.94 385.74 363.74 366.37 162,472 -14.15(-3.72%)
Nov 13, 2012 375.13 394.98 373.76 380.52 107,490 -4.54(-1.18%)
Nov 12, 2012 387.11 388.56 380.61 385.06 83,010 +2.14(+0.56%)
Nov 09, 2012 379.49 396.52 376.58 382.92 159,958 -0.60(-0.16%)
Nov 08, 2012 404.65 409.21 383.26 383.51 155,821 -21.65(-5.34%)
Nov 07, 2012 420.57 422.88 396.44 405.17 216,739 -35.09(-7.97%)
Nov 06, 2012 426.30 445.22 420.66 440.26 123,870 +19.60(+4.66%)
Nov 05, 2012 408.76 422.97 406.54 420.66 106,800 +9.98(+2.43%)
Nov 02, 2012 435.72 439.49 406.37 410.68 160,102 -21.54(-4.98%)
Nov 01, 2012 421.77 434.35 419.55 432.21 75,712 +5.96(+1.40%)
Oct 31, 2012 433.50 436.06 416.12 426.26 106,218 -1.08(-0.25%)
Oct 26, 2012 423.06 427.33 427.33 427.33 124,808 +2.05(+0.48%)
Oct 25, 2012 426.22 428.27 410.82 425.28 128,536 +11.30(+2.73%)
Oct 24, 2012 429.48 432.38 411.67 413.98 156,611 -9.76(-2.30%)
Oct 23, 2012 432.47 433.84 414.24 423.74 248,963 -38.69(-8.37%)
Oct 19, 2012 483.91 486.90 457.20 462.43 92,834 -22.94(-4.73%)
Oct 18, 2012 477.75 488.62 477.75 485.36 83,135 +0.94(+0.19%)
Oct 17, 2012 471.58 486.22 469.37 484.42 97,799 +16.26(+3.47%)
Oct 16, 2012 454.30 470.30 453.87 468.16 91,946 +22.08(+4.95%)
Oct 15, 2012 437.86 448.48 428.11 446.08 91,170 +5.82(+1.32%)
Oct 12, 2012 447.19 449.33 430.76 440.26 76,033 -7.02(-1.57%)
Oct 11, 2012 450.87 458.49 447.02 447.28 97,549 +10.44(+2.39%)
Oct 10, 2012 455.58 457.80 434.44 436.83 122,343 -25.76(-5.57%)
Oct 09, 2012 463.11 475.56 461.40 462.60 75,489 +0.94(+0.20%)
Oct 08, 2012 452.24 463.46 450.36 461.66 32,289 +1.71(+0.37%)
Oct 05, 2012 470.99 472.27 455.25 459.94 75,014 -3.34(-0.72%)
Oct 04, 2012 457.12 466.11 454.55 463.28 103,362 +14.46(+3.22%)
Oct 03, 2012 464.48 464.57 443.13 448.82 123,137 -17.20(-3.69%)
Oct 02, 2012 472.52 473.72 458.32 466.02 58,242 +0.86(+0.18%)
Oct 01, 2012 467.39 478.00 463.02 465.17 94,672 +6.93(+1.51%)
Sep 28, 2012 459.94 461.23 449.33 458.23 100,240 -6.50(-1.40%)
Sep 27, 2012 456.69 467.99 450.62 464.74 90,810 +18.92(+4.24%)
Sep 26, 2012 453.61 454.98 441.54 445.82 111,790 -13.61(-2.96%)
Sep 25, 2012 478.35 481.17 457.98 459.43 104,760 -14.46(-3.05%)
Sep 24, 2012 470.47 478.35 469.44 473.89 112,383 -7.79(-1.62%)
Sep 21, 2012 492.98 493.32 480.54 481.68 95,916 +0.94(+0.20%)
Sep 20, 2012 464.91 483.31 458.66 480.74 119,011 +4.36(+0.92%)
Sep 19, 2012 489.13 490.41 474.92 476.38 114,714 -12.84(-2.62%)
Sep 18, 2012 496.32 496.75 479.03 489.21 123,272 -11.90(-2.37%)
Sep 17, 2012 506.67 517.80 496.06 501.11 117,681 -13.35(-2.60%)
Sep 14, 2012 502.99 528.50 502.39 514.46 192,667 +19.26(+3.89%)
Sep 13, 2012 473.21 501.78 462.78 495.21 216,872 +25.25(+5.37%)
Sep 12, 2012 470.56 474.15 464.82 469.96 106,077 +8.05(+1.74%)
Sep 11, 2012 453.18 465.68 452.15 461.91 102,236 +13.61(+3.04%)
Sep 10, 2012 451.98 460.88 447.08 448.30 84,587 -5.14(-1.13%)
Sep 07, 2012 433.33 454.12 433.33 453.44 138,442 +22.77(+5.29%)
Sep 06, 2012 415.52 439.49 415.01 430.67 166,648 +23.88(+5.87%)
Sep 05, 2012 411.76 413.98 403.80 406.79 66,425 -3.60(-0.88%)
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.