Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 219.21 221.80 199.60 202.54 0 -5.71(-2.74%)
Jan 29, 2009 219.56 223.28 206.85 208.25 362,860 -25.27(-10.82%)
Jan 28, 2009 229.22 236.64 216.79 233.52 420,551 +16.49(+7.60%)
Jan 27, 2009 217.32 223.51 207.90 217.03 358,731 -0.23(-0.11%)
Jan 26, 2009 209.08 232.46 206.72 217.26 566,350 +9.89(+4.77%)
Jan 23, 2009 182.69 214.97 177.81 207.37 574,900 +13.02(+6.70%)
Jan 22, 2009 199.01 206.13 182.16 194.35 571,813 -15.31(-7.30%)
Jan 21, 2009 183.05 211.20 181.46 209.67 523,761 +31.10(+17.41%)
Jan 20, 2009 193.53 211.38 177.33 178.57 424,951 -28.56(-13.79%)
Jan 16, 2009 207.96 217.32 194.65 207.13 501,313 +6.18(+3.08%)
Jan 15, 2009 194.00 202.31 176.10 200.95 447,739 +6.30(+3.24%)
Jan 14, 2009 216.56 217.91 188.47 194.65 610,638 -28.39(-12.73%)
Jan 13, 2009 209.79 227.10 208.02 223.04 393,823 +12.13(+5.75%)
Jan 12, 2009 228.40 228.40 206.13 210.91 279,100 -22.14(-9.50%)
Jan 09, 2009 254.72 258.55 230.81 233.05 328,816 -25.21(-9.76%)
Jan 08, 2009 240.53 258.43 240.29 258.26 264,143 +9.77(+3.93%)
Jan 07, 2009 267.50 270.62 241.47 248.49 356,815 -34.21(-12.10%)
Jan 06, 2009 285.58 302.66 276.34 282.70 447,467 +6.54(+2.37%)
Jan 05, 2009 263.85 288.29 258.55 276.16 382,460 +12.72(+4.83%)
Jan 02, 2009 232.64 267.97 232.64 263.44 254,256 +33.86(+14.75%)
Jan 01, 2009 221.27 238.64 217.74 229.57 0 +0.00(+0.00%)
Dec 31, 2008 221.27 238.64 217.74 229.57 171,182 +6.77(+3.04%)
Dec 30, 2008 209.61 223.80 205.13 222.80 131,175 +13.13(+6.26%)
Dec 29, 2008 210.55 213.20 201.42 209.67 163,742 +10.30(+5.16%)
Dec 26, 2008 194.71 202.07 190.59 199.37 114,350 +9.79(+5.16%)
Dec 24, 2008 185.52 191.94 182.83 189.58 46,660 +1.71(+0.91%)
Dec 23, 2008 194.88 200.19 184.34 187.88 166,351 -4.84(-2.51%)
Dec 22, 2008 212.08 214.26 180.34 192.72 197,699 -14.53(-7.01%)
Dec 19, 2008 212.55 225.86 204.81 207.25 199,136 -0.06(-0.03%)
Dec 18, 2008 253.72 253.72 202.20 207.31 256,154 -45.53(-18.01%)
Dec 17, 2008 260.44 273.45 249.46 252.84 223,258 -7.95(-3.05%)
Dec 16, 2008 250.95 265.03 240.53 260.79 197,331 +20.91(+8.72%)
Dec 15, 2008 259.79 261.50 224.80 239.88 296,497 +0.23(+0.10%)
Dec 12, 2008 226.16 248.13 216.44 239.65 237,580 -8.25(-3.33%)
Dec 11, 2008 256.84 276.69 237.70 247.90 343,224 -3.00(-1.19%)
Dec 10, 2008 233.64 255.13 228.40 250.90 368,253 +33.45(+15.38%)
Dec 09, 2008 209.67 236.05 206.84 217.44 273,012 +0.94(+0.44%)
Dec 08, 2008 214.38 227.22 208.14 216.50 337,302 +25.09(+13.11%)
Dec 05, 2008 170.56 192.53 150.77 191.41 371,352 +8.30(+4.54%)
Dec 04, 2008 214.85 223.21 171.33 183.11 227,337 -44.70(-19.62%)
Dec 03, 2008 208.84 228.57 198.24 227.81 224,258 +6.01(+2.71%)
Dec 02, 2008 215.68 224.33 200.25 221.80 162,835 +18.61(+9.16%)
Dec 01, 2008 254.19 262.62 200.89 203.19 119,302 -87.52(-30.11%)
Nov 28, 2008 291.53 293.65 273.51 290.71 30,885 -14.98(-4.90%)
Nov 26, 2008 251.78 306.20 247.36 305.69 114,907 +46.55(+17.96%)
Nov 25, 2008 260.85 271.86 239.82 259.14 102,174 +10.07(+4.04%)
Nov 24, 2008 236.17 270.21 214.50 249.07 188,128 +35.69(+16.73%)
Nov 21, 2008 176.04 216.32 164.91 213.38 191,073 +53.77(+33.69%)
Nov 20, 2008 235.46 235.46 156.84 159.61 145,108 -81.86(-33.90%)
Nov 19, 2008 281.46 299.19 239.76 241.47 95,236 -46.47(-16.14%)
Nov 18, 2008 268.27 291.24 248.72 287.94 111,894 +25.17(+9.58%)
Nov 17, 2008 275.34 298.96 261.85 262.77 51,513 -12.57(-4.56%)
Nov 14, 2008 287.12 329.76 266.21 275.34 0 -39.93(-12.67%)
Nov 13, 2008 249.07 318.04 212.61 315.27 45,572 +72.26(+29.74%)
Nov 12, 2008 304.31 304.31 235.58 243.00 15,819 -60.31(-19.88%)
Nov 11, 2008 317.39 328.99 286.29 303.31 7,381 -25.27(-7.69%)
Nov 10, 2008 347.48 368.86 315.03 328.58 7,091 +10.54(+3.31%)
Nov 07, 2008 310.67 328.34 301.43 318.04 0 +39.08(+14.01%)
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.