Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 513.35 517.37 488.70 492.64 226,410 -17.12(-3.36%)
Feb 28, 2012 515.06 519.08 501.11 509.75 267,545 -3.68(-0.72%)
Feb 27, 2012 510.10 520.97 502.39 513.44 192,487 -4.88(-0.94%)
Feb 24, 2012 516.95 522.51 513.86 518.31 141,840 +6.42(+1.25%)
Feb 23, 2012 505.31 512.92 494.78 511.89 154,244 +8.73(+1.74%)
Feb 22, 2012 504.11 513.18 500.68 503.17 218,827 +2.23(+0.44%)
Feb 21, 2012 499.23 507.96 496.92 500.94 276,770 +11.21(+2.29%)
Feb 17, 2012 495.72 497.81 481.94 489.73 189,081 +4.71(+0.97%)
Feb 16, 2012 468.25 487.25 461.48 485.02 249,568 +18.66(+4.00%)
Feb 15, 2012 472.44 475.95 462.17 466.36 330,871 -1.80(-0.38%)
Feb 14, 2012 463.20 470.38 456.70 468.16 261,422 +4.19(+0.90%)
Feb 13, 2012 466.62 467.65 454.64 463.97 230,166 +10.53(+2.32%)
Feb 10, 2012 452.15 456.86 447.11 453.44 228,900 -15.80(-3.37%)
Feb 09, 2012 473.72 475.69 459.26 469.24 257,023 -0.21(-0.04%)
Feb 08, 2012 479.89 480.65 460.46 469.44 285,202 -4.71(-0.99%)
Feb 07, 2012 463.37 476.46 450.27 474.15 295,626 +7.96(+1.71%)
Feb 06, 2012 445.48 467.01 441.46 466.19 205,616 +15.32(+3.40%)
Feb 03, 2012 443.25 451.90 437.44 450.87 277,308 +22.94(+5.36%)
Feb 02, 2012 422.20 433.58 418.01 427.93 174,667 +5.91(+1.40%)
Feb 01, 2012 426.39 431.10 418.09 422.03 260,823 +5.56(+1.34%)
Jan 31, 2012 435.04 435.63 410.39 416.47 354,866 -10.53(-2.47%)
Jan 30, 2012 419.46 427.25 409.62 426.99 324,475 -6.76(-1.56%)
Jan 27, 2012 429.30 438.89 428.70 433.75 268,539 -3.17(-0.72%)
Jan 26, 2012 464.35 464.99 432.21 436.92 440,184 -19.09(-4.19%)
Jan 25, 2012 439.15 459.17 423.83 456.01 574,913 +14.72(+3.34%)
Jan 24, 2012 433.67 441.88 428.45 441.29 209,202 -3.00(-0.67%)
Jan 23, 2012 438.55 448.22 435.98 444.28 350,515 +8.73(+2.00%)
Jan 20, 2012 434.52 439.40 425.97 435.55 255,192 +1.03(+0.24%)
Jan 19, 2012 435.81 439.29 429.09 434.52 282,797 +4.79(+1.12%)
Jan 18, 2012 411.16 430.59 404.00 429.73 427,981 +17.97(+4.37%)
Jan 17, 2012 418.00 421.69 407.56 411.76 360,774 +8.04(+1.99%)
Jan 13, 2012 399.18 403.97 390.96 403.71 428,997 -5.39(-1.32%)
Jan 12, 2012 415.78 419.46 404.14 409.11 388,694 -10.87(-2.59%)
Jan 11, 2012 431.19 431.44 416.21 419.98 349,123 -16.69(-3.82%)
Jan 10, 2012 446.25 447.19 433.93 436.66 273,413 +9.76(+2.29%)
Jan 09, 2012 424.43 429.56 420.23 426.91 255,746 +5.99(+1.42%)
Jan 06, 2012 433.41 433.84 419.20 420.92 284,773 -7.45(-1.74%)
Jan 05, 2012 426.22 430.07 414.15 428.36 565,007 -7.27(-1.67%)
Jan 04, 2012 428.02 437.26 420.66 435.64 391,667 +34.66(+8.64%)
Dec 30, 2011 402.34 405.94 400.12 400.97 176,245 -0.51(-0.13%)
Dec 29, 2011 389.68 403.37 389.68 401.49 320,269 +11.47(+2.94%)
Dec 28, 2011 413.47 415.52 388.05 390.02 344,297 -22.59(-5.48%)
Dec 27, 2011 405.77 417.66 405.77 412.61 197,746 +2.65(+0.65%)
Dec 23, 2011 406.62 410.56 399.97 409.96 192,703 +23.45(+6.07%)
Dec 21, 2011 374.53 389.85 368.62 386.51 437,038 +12.92(+3.46%)
Dec 20, 2011 355.10 375.98 354.07 373.59 459,497 +38.51(+11.49%)
Dec 19, 2011 355.87 356.73 331.99 335.07 352,000 -16.60(-4.72%)
Dec 16, 2011 350.65 357.67 342.00 351.68 427,860 +10.01(+2.93%)
Dec 15, 2011 357.84 359.81 338.67 341.66 491,244 -3.68(-1.07%)
Dec 14, 2011 362.03 368.19 340.12 345.34 627,828 -31.24(-8.30%)
Dec 13, 2011 395.67 408.59 369.05 376.58 426,262 -8.56(-2.22%)
Dec 12, 2011 397.98 399.26 369.39 385.14 379,255 -28.59(-6.91%)
Dec 09, 2011 395.84 418.43 393.70 413.73 419,700 +25.59(+6.59%)
Dec 08, 2011 413.04 418.61 383.94 388.14 538,018 -33.89(-8.03%)
Dec 07, 2011 425.20 431.36 411.67 422.03 403,207 -8.39(-1.95%)
Dec 06, 2011 429.05 440.77 420.75 430.42 243,919 +1.71(+0.40%)
Dec 05, 2011 435.12 444.11 419.12 428.70 377,133 +14.46(+3.49%)
Dec 02, 2011 428.02 432.04 412.61 414.24 389,224 -0.60(-0.14%)
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.