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 (%)
Nov 30, 2011 275.16 291.75 275.16 289.82 857,205 +39.52(+15.79%)
Nov 29, 2011 241.41 256.02 239.47 250.31 670,188 +11.19(+4.68%)
Nov 28, 2011 238.35 244.24 232.87 239.12 667,062 +23.03(+10.66%)
Nov 25, 2011 219.36 226.87 215.85 216.09 334,134 -5.48(-2.47%)
Nov 23, 2011 232.93 233.20 221.03 221.56 732,524 -20.67(-8.53%)
Nov 22, 2011 248.19 252.66 237.66 242.24 446,927 -7.01(-2.81%)
Nov 21, 2011 248.72 253.78 238.64 249.25 649,712 -14.02(-5.32%)
Nov 18, 2011 272.27 275.63 257.96 263.26 480,496 -3.65(-1.37%)
Nov 17, 2011 285.35 290.24 260.00 266.91 663,742 -19.61(-6.84%)
Nov 16, 2011 292.06 307.35 284.17 286.53 569,227 -11.84(-3.97%)
Nov 15, 2011 294.83 305.22 291.30 298.36 496,238 -0.53(-0.18%)
Nov 14, 2011 302.84 306.66 290.53 298.89 337,500 -10.01(-3.24%)
Nov 11, 2011 302.55 313.21 302.13 308.91 601,211 +15.84(+5.41%)
Nov 10, 2011 293.30 298.89 277.34 293.06 672,652 +13.84(+4.96%)
Nov 09, 2011 293.30 301.84 276.81 279.22 669,994 -40.58(-12.69%)
Nov 08, 2011 313.09 321.39 301.55 319.80 624,043 +13.13(+4.28%)
Nov 07, 2011 300.31 311.44 290.53 306.67 500,260 +6.77(+2.26%)
Nov 04, 2011 293.77 302.43 284.58 299.90 454,105 -0.19(-0.06%)
Nov 03, 2011 291.65 302.43 279.99 300.08 566,168 +19.98(+7.13%)
Nov 02, 2011 276.75 282.23 268.18 280.11 501,550 +22.15(+8.58%)
Nov 01, 2011 255.61 270.04 245.71 257.96 589,728 -27.39(-9.60%)
Oct 31, 2011 313.91 313.91 285.32 285.35 546,705 -43.52(-13.23%)
Oct 28, 2011 312.56 331.29 311.20 328.87 494,317 +6.01(+1.86%)
Oct 27, 2011 311.62 331.35 308.02 322.87 606,760 +33.92(+11.74%)
Oct 26, 2011 282.70 291.42 266.17 288.94 482,791 +17.67(+6.51%)
Oct 25, 2011 288.23 289.24 267.62 271.27 480,562 -17.73(-6.13%)
Oct 24, 2011 281.99 291.24 279.02 289.00 575,845 +11.25(+4.05%)
Oct 21, 2011 273.86 281.52 269.27 277.75 618,584 +13.31(+5.03%)
Oct 20, 2011 259.14 268.09 249.47 264.44 1,009,899 +4.18(+1.61%)
Oct 19, 2011 266.03 275.10 255.61 260.26 898,905 -6.24(-2.34%)
Oct 18, 2011 245.00 272.04 236.52 266.50 758,742 +21.50(+8.77%)
Oct 17, 2011 256.37 257.96 242.94 245.00 614,634 -12.93(-5.01%)
Oct 14, 2011 244.06 258.14 243.65 257.94 603,338 +25.71(+11.07%)
Oct 13, 2011 227.04 235.23 219.86 232.22 741,379 -1.24(-0.53%)
Oct 12, 2011 234.93 242.94 229.69 233.46 713,704 +4.77(+2.09%)
Oct 11, 2011 220.33 234.52 220.15 228.69 634,231 +1.06(+0.47%)
Oct 10, 2011 212.50 227.81 212.50 227.63 864,603 +27.09(+13.51%)
Oct 07, 2011 211.97 213.50 195.41 200.54 962,420 -8.25(-3.95%)
Oct 06, 2011 203.31 209.55 200.78 208.78 1,068,078 +10.36(+5.22%)
Oct 05, 2011 182.40 200.13 176.27 198.42 1,153,833 +18.49(+10.28%)
Oct 04, 2011 158.31 181.40 146.18 179.93 1,621,806 +14.08(+8.49%)
Oct 03, 2011 180.16 191.29 165.50 165.85 1,075,737 -19.26(-10.40%)
Sep 30, 2011 189.82 198.01 184.05 185.11 902,588 -15.73(-7.83%)
Sep 29, 2011 208.25 208.96 188.52 200.83 655,482 +7.42(+3.84%)
Sep 28, 2011 214.56 220.21 192.35 193.41 586,736 -20.44(-9.56%)
Sep 27, 2011 220.86 228.81 209.73 213.85 965,488 +9.46(+4.63%)
Sep 26, 2011 189.23 205.37 178.64 204.39 1,140,826 +19.87(+10.77%)
Sep 23, 2011 182.63 192.41 180.28 184.52 716,770 -5.24(-2.76%)
Sep 22, 2011 203.96 207.90 178.40 189.76 1,304,246 -39.28(-17.15%)
Sep 21, 2011 255.61 257.73 228.99 229.04 1,042,376 -28.57(-11.09%)
Sep 20, 2011 266.03 274.92 256.79 257.61 558,243 -5.36(-2.04%)
Sep 19, 2011 257.43 269.15 247.54 262.97 596,110 -11.90(-4.33%)
Sep 16, 2011 277.57 282.11 265.44 274.87 523,472 -1.00(-0.36%)
Sep 15, 2011 270.92 276.69 263.68 275.87 546,394 +14.61(+5.59%)
Sep 14, 2011 255.84 271.68 241.53 261.26 837,519 +9.95(+3.96%)
Sep 13, 2011 251.60 255.90 238.35 251.31 670,017 +2.41(+0.97%)
Sep 12, 2011 234.46 249.07 228.87 248.89 941,956 +2.71(+1.10%)
Sep 09, 2011 261.14 265.62 240.82 246.18 826,588 -26.03(-9.56%)
Sep 08, 2011 276.81 289.53 267.27 272.21 730,698 -9.78(-3.47%)
Sep 07, 2011 267.97 282.52 266.57 281.99 588,187 +28.31(+11.16%)
Sep 06, 2011 238.76 255.02 232.46 253.68 685,344 -9.41(-3.58%)
Sep 02, 2011 266.32 271.04 256.19 263.09 562,910 -22.50(-7.88%)
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.