Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 270.68 271.21 255.13 259.26 663,612 -9.36(-3.49%)
Apr 29, 2010 270.51 277.22 264.03 268.62 541,705 +1.24(+0.46%)
Apr 28, 2010 266.03 269.21 257.02 267.38 726,423 +8.66(+3.35%)
Apr 27, 2010 277.81 284.17 257.08 258.73 865,751 -23.85(-8.44%)
Apr 26, 2010 286.23 288.18 281.34 282.58 448,420 -2.24(-0.79%)
Apr 23, 2010 267.33 285.05 266.80 284.82 548,037 +18.20(+6.83%)
Apr 22, 2010 259.14 267.68 254.43 266.62 460,448 +1.12(+0.42%)
Apr 21, 2010 268.39 271.86 260.73 265.50 384,463 -1.41(-0.53%)
Apr 20, 2010 257.49 269.86 257.49 266.91 698 +13.37(+5.27%)
Apr 19, 2010 246.01 253.73 244.01 253.54 488,042 +0.00(+0.00%)
Apr 16, 2010 259.61 264.26 247.71 253.54 946,386 -11.07(-4.18%)
Apr 15, 2010 263.56 267.38 261.85 264.62 281,218 +0.88(+0.33%)
Apr 14, 2010 261.02 264.44 254.78 263.73 493,805 +6.48(+2.52%)
Apr 13, 2010 259.14 260.85 249.60 257.25 432,013 -2.65(-1.02%)
Apr 12, 2010 257.08 264.44 256.61 259.91 491,385 +1.94(+0.75%)
Apr 09, 2010 254.19 258.79 253.25 257.96 353,218 +8.13(+3.25%)
Apr 08, 2010 240.35 251.84 238.00 249.84 728,720 +3.18(+1.29%)
Apr 07, 2010 252.66 252.66 242.24 246.65 814,016 -6.54(-2.58%)
Apr 06, 2010 251.90 255.49 249.54 253.19 437,915 +1.83(+0.73%)
Apr 05, 2010 245.59 253.90 242.35 251.37 614,161 +11.01(+4.58%)
Apr 01, 2010 235.11 240.35 240.35 240.35 545,525 +11.31(+4.94%)
Mar 31, 2010 227.04 231.64 224.10 229.04 670,702 +2.89(+1.28%)
Mar 30, 2010 226.22 227.63 222.33 226.16 447,850 +0.82(+0.37%)
Mar 29, 2010 217.97 226.69 217.32 225.33 538,645 +11.13(+5.20%)
Mar 26, 2010 216.38 218.09 209.90 214.20 690,765 +0.35(+0.17%)
Mar 25, 2010 228.28 229.99 212.73 213.85 817,152 -10.72(-4.77%)
Mar 24, 2010 223.74 229.40 222.09 224.57 527,041 -3.24(-1.42%)
Mar 23, 2010 226.63 228.40 222.33 227.81 579,438 +0.47(+0.21%)
Mar 22, 2010 221.62 229.63 218.09 227.34 566,706 -1.41(-0.62%)
Mar 19, 2010 237.82 238.76 222.51 228.75 644,914 -7.60(-3.21%)
Mar 18, 2010 246.36 248.01 232.99 236.35 555,141 -10.54(-4.27%)
Mar 17, 2010 242.94 251.01 241.47 246.89 522,661 +7.89(+3.30%)
Mar 16, 2010 235.29 239.71 231.46 239.00 459,827 +5.77(+2.47%)
Mar 15, 2010 228.51 233.23 227.45 233.23 634,930 -7.01(-2.92%)
Mar 12, 2010 244.00 244.18 237.05 240.24 375,412 +0.18(+0.07%)
Mar 11, 2010 238.41 241.29 236.58 240.06 503,818 -0.18(-0.07%)
Mar 10, 2010 236.11 241.82 232.87 240.24 469,180 +4.95(+2.10%)
Mar 09, 2010 231.11 239.12 230.40 235.29 331,186 -1.77(-0.75%)
Mar 08, 2010 236.88 238.94 231.58 237.05 223,113 +1.41(+0.60%)
Mar 05, 2010 229.69 236.35 228.93 235.64 570,573 +12.25(+5.48%)
Mar 04, 2010 227.16 229.69 220.63 223.39 411,124 -3.00(-1.33%)
Mar 03, 2010 227.51 232.50 226.39 226.39 429,468 +1.83(+0.81%)
Mar 02, 2010 222.74 229.10 222.04 224.57 509,639 +5.54(+2.53%)
Mar 01, 2010 217.03 220.80 215.85 219.03 361,303 +5.71(+2.68%)
Feb 26, 2010 214.09 215.73 208.55 213.32 530,085 +1.35(+0.64%)
Feb 25, 2010 203.96 212.50 198.54 211.97 812,797 -0.12(-0.06%)
Feb 24, 2010 209.08 214.62 206.66 212.08 483,064 +3.83(+1.84%)
Feb 23, 2010 215.20 217.21 205.66 208.25 573,285 -10.37(-4.74%)
Feb 22, 2010 229.46 229.87 217.56 218.62 518,665 -9.13(-4.01%)
Feb 19, 2010 223.21 230.52 221.15 227.75 662,265 +1.30(+0.57%)
Feb 18, 2010 222.27 228.22 219.15 226.45 436,061 +3.27(+1.46%)
Feb 17, 2010 227.45 227.93 219.56 223.18 405,261 -1.21(-0.54%)
Feb 16, 2010 217.91 226.63 216.86 224.39 642,045 +14.49(+6.90%)
Feb 12, 2010 202.78 209.90 209.90 209.90 668,455 -1.12(-0.53%)
Feb 11, 2010 201.60 211.61 197.18 211.02 546,016 +10.31(+5.13%)
Feb 10, 2010 203.31 204.25 191.53 200.72 760,473 -2.53(-1.25%)
Feb 09, 2010 199.48 210.38 197.30 203.25 1,077,337 +10.95(+5.70%)
Feb 08, 2010 197.53 204.07 191.94 192.29 604,497 -4.18(-2.13%)
Feb 05, 2010 197.48 199.13 180.57 196.47 1,219,413 -1.18(-0.60%)
Feb 04, 2010 217.91 218.50 196.42 197.65 946,013 -26.15(-11.68%)
Feb 03, 2010 227.63 232.34 221.92 223.80 391,466 -5.77(-2.51%)
Feb 02, 2010 223.80 230.22 218.15 229.57 577,749 +9.66(+4.39%)
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.