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 (%)
Jan 31, 2013 361.38 367.04 357.50 361.56 105,870 -2.65(-0.73%)
Jan 30, 2013 373.16 379.29 363.33 364.21 151,551 -7.66(-2.06%)
Jan 29, 2013 356.20 372.87 355.90 371.87 187,139 +18.49(+5.23%)
Jan 28, 2013 359.20 359.26 347.66 353.37 115,629 -2.59(-0.73%)
Jan 25, 2013 350.61 357.73 349.13 355.96 147,307 +9.66(+2.79%)
Jan 24, 2013 344.13 353.96 342.93 346.31 136,569 +3.59(+1.05%)
Jan 23, 2013 343.89 345.42 338.83 342.71 107,694 -3.71(-1.07%)
Jan 22, 2013 335.23 346.48 332.17 346.42 132,621 +10.25(+3.05%)
Jan 18, 2013 326.93 336.18 325.69 336.18 129,127 +9.31(+2.85%)
Jan 17, 2013 325.10 333.11 323.10 326.87 145,246 +6.30(+1.97%)
Jan 16, 2013 314.91 321.10 313.80 320.57 128,365 +3.42(+1.08%)
Jan 15, 2013 307.91 317.27 306.85 317.15 106,229 +4.59(+1.47%)
Jan 14, 2013 311.91 315.09 309.38 312.56 75,980 -0.47(-0.15%)
Jan 11, 2013 312.20 313.85 308.97 313.03 75,213 +1.59(+0.51%)
Jan 10, 2013 309.79 313.03 305.67 311.44 111,316 +8.19(+2.70%)
Jan 09, 2013 307.49 308.55 299.37 303.25 105,322 -1.18(-0.39%)
Jan 08, 2013 305.31 305.55 299.01 304.43 104,070 -3.89(-1.26%)
Jan 07, 2013 310.85 310.85 304.25 308.32 106,381 -6.89(-2.19%)
Jan 04, 2013 306.31 316.33 305.84 315.21 154,640 +9.84(+3.22%)
Jan 03, 2013 303.02 313.09 299.73 305.37 263,459 +0.00(+0.00%)
Jan 02, 2013 296.48 305.37 293.36 305.37 324,914 +19.85(+6.95%)
Dec 31, 2012 266.86 286.53 265.21 285.52 298,681 +16.49(+6.13%)
Dec 28, 2012 277.28 277.63 267.62 269.04 211,004 -13.84(-4.89%)
Dec 27, 2012 284.64 285.69 272.39 282.88 218,436 -1.65(-0.58%)
Dec 26, 2012 293.18 293.83 283.29 284.52 89,335 -3.53(-1.23%)
Dec 24, 2012 294.65 294.65 287.06 288.06 48,271 -7.48(-2.53%)
Dec 21, 2012 293.30 297.78 289.24 295.54 180,744 -8.95(-2.94%)
Dec 20, 2012 298.25 304.96 296.89 304.49 80,866 +6.71(+2.25%)
Dec 19, 2012 306.55 307.25 297.78 297.78 139,677 -6.89(-2.26%)
Dec 18, 2012 288.88 306.67 287.12 304.67 159,047 +15.43(+5.33%)
Dec 17, 2012 283.70 289.24 282.70 289.24 81,494 +8.19(+2.91%)
Dec 14, 2012 278.69 282.82 277.51 281.05 75,873 -3.95(-1.38%)
Dec 13, 2012 291.12 291.41 280.93 285.00 113,184 -7.24(-2.48%)
Dec 12, 2012 292.12 300.37 289.77 292.24 135,367 +2.89(+1.00%)
Dec 11, 2012 287.41 292.42 286.47 289.35 125,080 +5.18(+1.82%)
Dec 10, 2012 284.29 288.18 282.70 284.17 87,721 -0.65(-0.23%)
Dec 07, 2012 282.82 285.41 279.12 284.82 128,669 +4.95(+1.77%)
Dec 06, 2012 275.87 280.28 274.38 279.87 102,222 +2.53(+0.91%)
Dec 05, 2012 274.57 282.11 272.21 277.34 181,256 +5.42(+1.99%)
Dec 04, 2012 275.34 279.28 271.57 271.92 141,214 -7.72(-2.76%)
Nov 30, 2012 281.34 284.30 276.57 279.64 99,696 -1.06(-0.38%)
Nov 29, 2012 283.40 287.12 277.46 280.70 223,731 +1.36(+0.49%)
Nov 28, 2012 264.15 279.69 260.91 279.34 235,707 +8.07(+2.97%)
Nov 27, 2012 276.22 279.34 269.86 271.27 138,672 -7.07(-2.54%)
Nov 26, 2012 279.17 279.69 272.10 278.34 162,309 -7.83(-2.74%)
Nov 23, 2012 278.34 286.23 276.57 286.17 115,239 +10.84(+3.94%)
Nov 21, 2012 273.10 275.63 269.74 275.34 115,309 +4.77(+1.76%)
Nov 20, 2012 271.80 274.57 264.91 270.57 151,010 -3.24(-1.18%)
Nov 19, 2012 266.21 275.04 265.74 273.81 212,865 +17.40(+6.78%)
Nov 16, 2012 254.78 257.31 243.59 256.41 222,648 +3.16(+1.25%)
Nov 15, 2012 252.37 260.02 248.22 253.25 175,035 +1.14(+0.45%)
Nov 14, 2012 264.20 265.44 250.31 252.11 236,104 -9.74(-3.72%)
Nov 13, 2012 258.14 271.80 257.20 261.85 156,205 -3.12(-1.18%)
Nov 12, 2012 266.38 267.38 261.91 264.97 120,631 +1.47(+0.56%)
Nov 09, 2012 261.14 272.86 259.14 263.50 232,451 -0.41(-0.16%)
Nov 08, 2012 278.46 281.59 263.73 263.91 226,440 -14.90(-5.34%)
Nov 07, 2012 289.41 291.00 272.80 278.81 314,965 -24.15(-7.97%)
Nov 06, 2012 293.35 306.37 289.47 302.96 180,008 +13.49(+4.66%)
Nov 05, 2012 281.29 291.06 279.75 289.47 155,201 +6.87(+2.43%)
Nov 02, 2012 299.84 302.43 279.64 282.60 232,660 -14.82(-4.98%)
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.