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 (%)
Feb 28, 2013 364.33 373.99 363.22 365.62 107,487 -0.18(-0.05%)
Feb 27, 2013 346.07 367.98 346.07 365.80 135,500 +16.90(+4.84%)
Feb 26, 2013 344.89 351.72 332.94 348.90 233,752 -19.85(-5.38%)
Feb 22, 2013 364.09 368.75 355.21 368.75 98,244 +12.01(+3.37%)
Feb 21, 2013 358.97 361.26 348.90 356.73 127,620 -7.89(-2.16%)
Feb 20, 2013 389.42 389.42 363.80 364.62 147,681 -24.97(-6.41%)
Feb 19, 2013 380.46 390.24 380.23 389.59 150,498 +13.13(+3.49%)
Feb 15, 2013 388.42 388.48 369.87 376.46 139,902 -12.31(-3.17%)
Feb 14, 2013 377.46 391.83 374.62 388.77 88,020 +8.95(+2.36%)
Feb 13, 2013 377.17 380.76 376.28 379.82 83,669 +3.59(+0.96%)
Feb 12, 2013 373.93 377.87 369.51 376.22 64,640 +3.30(+0.88%)
Feb 11, 2013 377.17 378.76 371.45 372.93 89,726 -5.89(-1.55%)
Feb 08, 2013 369.86 378.82 369.86 378.82 122,673 +9.78(+2.65%)
Feb 07, 2013 370.45 372.63 360.97 369.04 109,626 -2.36(-0.63%)
Feb 06, 2013 365.09 371.45 361.37 371.39 121,994 +9.60(+2.65%)
Feb 04, 2013 362.09 365.98 360.38 361.80 126,480 -9.66(-2.60%)
Feb 01, 2013 367.21 372.98 358.91 371.45 174,549 +9.89(+2.74%)
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%)
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.