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 (%)
Oct 31, 2012 298.31 300.07 286.35 293.32 154,357 -0.74(-0.25%)
Oct 26, 2012 291.12 294.06 294.06 294.06 181,372 +1.41(+0.48%)
Oct 25, 2012 293.30 294.71 282.70 292.65 186,789 +7.77(+2.73%)
Oct 24, 2012 295.54 297.54 283.29 284.88 227,588 -6.71(-2.30%)
Oct 23, 2012 297.60 298.54 285.05 291.59 361,793 -26.62(-8.37%)
Oct 19, 2012 333.00 335.06 314.62 318.21 134,906 -15.78(-4.73%)
Oct 18, 2012 328.75 336.23 328.75 334.00 120,812 +0.65(+0.19%)
Oct 17, 2012 324.51 334.58 322.99 333.35 142,121 +11.19(+3.47%)
Oct 16, 2012 312.62 323.63 312.32 322.16 133,617 +15.19(+4.95%)
Oct 15, 2012 301.31 308.61 294.60 306.96 132,489 +4.00(+1.32%)
Oct 12, 2012 307.73 309.20 296.42 302.96 110,492 -4.83(-1.57%)
Oct 11, 2012 310.26 315.50 307.61 307.79 141,758 +7.19(+2.39%)
Oct 10, 2012 313.50 315.03 298.95 300.60 177,789 -17.73(-5.57%)
Oct 09, 2012 318.68 327.25 317.50 318.33 109,701 +0.65(+0.20%)
Oct 08, 2012 311.20 318.92 309.91 317.68 46,923 +1.18(+0.37%)
Oct 05, 2012 324.10 324.99 313.27 316.50 109,011 -2.30(-0.72%)
Oct 04, 2012 314.56 320.75 312.79 318.80 150,206 +9.95(+3.22%)
Oct 03, 2012 319.63 319.69 304.93 308.85 178,942 -11.84(-3.69%)
Oct 02, 2012 325.16 325.99 315.38 320.69 84,638 +0.59(+0.18%)
Oct 01, 2012 321.63 328.93 318.62 320.10 137,578 +4.77(+1.51%)
Sep 28, 2012 316.50 317.39 309.20 315.33 145,668 -4.48(-1.40%)
Sep 27, 2012 314.27 322.04 310.08 319.80 131,965 +13.02(+4.24%)
Sep 26, 2012 312.15 313.09 303.84 306.79 162,454 -9.37(-2.96%)
Sep 25, 2012 329.17 331.11 315.15 316.15 152,237 -9.95(-3.05%)
Sep 24, 2012 323.75 329.17 323.04 326.10 163,316 -5.36(-1.62%)
Sep 21, 2012 339.24 339.47 330.67 331.46 139,385 +0.65(+0.20%)
Sep 20, 2012 319.92 332.58 315.62 330.82 172,948 +3.00(+0.92%)
Sep 19, 2012 336.59 337.47 326.81 327.81 166,702 -8.83(-2.62%)
Sep 18, 2012 341.54 341.83 329.64 336.65 179,139 -8.19(-2.37%)
Sep 17, 2012 348.66 356.32 341.36 344.83 171,014 -9.19(-2.60%)
Sep 14, 2012 346.13 363.68 345.72 354.02 279,983 +13.25(+3.89%)
Sep 13, 2012 325.63 345.30 318.45 340.77 315,158 +17.37(+5.37%)
Sep 12, 2012 323.81 326.28 319.86 323.39 154,151 +5.54(+1.74%)
Sep 11, 2012 311.85 320.45 311.14 317.86 148,570 +9.36(+3.04%)
Sep 10, 2012 311.03 317.15 307.65 308.49 122,922 -3.53(-1.13%)
Sep 07, 2012 298.19 312.50 298.19 312.03 201,184 +15.67(+5.29%)
Sep 06, 2012 285.94 302.43 285.58 296.36 242,172 +16.43(+5.87%)
Sep 05, 2012 283.35 284.88 277.87 279.93 96,528 -2.47(-0.88%)
Sep 04, 2012 288.06 288.82 275.63 282.40 236,369 -6.12(-2.12%)
Aug 31, 2012 287.70 293.30 282.58 288.53 176,646 +7.60(+2.70%)
Aug 30, 2012 286.35 286.64 278.16 280.93 115,573 -9.95(-3.42%)
Aug 29, 2012 296.07 296.36 289.18 290.88 98,124 -4.12(-1.40%)
Aug 27, 2012 296.71 301.26 292.12 295.01 103,957 -0.47(-0.16%)
Aug 24, 2012 287.29 297.36 283.82 295.48 140,417 +5.30(+1.83%)
Aug 23, 2012 297.42 300.31 288.18 290.18 149,607 -9.48(-3.16%)
Aug 22, 2012 293.54 300.78 290.94 299.66 131,658 +2.53(+0.85%)
Aug 21, 2012 303.90 308.31 295.07 297.13 168,519 -2.77(-0.92%)
Aug 20, 2012 300.54 302.72 296.24 299.90 87,907 -2.12(-0.70%)
Aug 17, 2012 304.84 305.08 299.48 302.02 106,002 -1.59(-0.52%)
Aug 16, 2012 295.83 304.55 294.12 303.61 148,868 +9.01(+3.06%)
Aug 15, 2012 294.30 297.61 291.53 294.60 122,197 -1.18(-0.40%)
Aug 14, 2012 300.43 302.25 292.42 295.77 102,927 -1.18(-0.40%)
Aug 13, 2012 299.37 301.43 292.65 296.95 130,862 -3.77(-1.25%)
Aug 10, 2012 293.00 301.30 287.17 300.72 172,414 +2.12(+0.71%)
Aug 09, 2012 290.59 301.96 289.71 298.60 193,654 +5.71(+1.95%)
Aug 08, 2012 288.00 295.77 286.82 292.89 212,212 +1.53(+0.53%)
Aug 07, 2012 285.41 295.60 285.05 291.36 260,959 +11.90(+4.26%)
Aug 06, 2012 278.69 283.93 278.17 279.46 123,598 +1.94(+0.70%)
Aug 03, 2012 273.81 281.70 272.51 277.51 256,989 +17.79(+6.85%)
Aug 02, 2012 262.62 267.50 251.66 259.73 221,745 -12.49(-4.59%)
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.