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 (%)
May 28, 2010 173.80 184.11 171.09 173.80 872,787 -9.89(-5.39%)
May 27, 2010 175.86 184.75 173.62 183.69 1,011,485 +20.50(+12.56%)
May 26, 2010 170.44 174.45 161.84 163.20 441 -2.06(-1.25%)
May 25, 2010 153.13 165.26 148.12 165.26 2,226 +1.35(+0.83%)
May 24, 2010 175.74 175.92 163.67 163.91 885,000 -11.37(-6.49%)
May 21, 2010 159.61 176.39 156.84 175.27 1,185,489 +7.89(+4.71%)
May 20, 2010 168.56 180.16 166.20 167.38 678 -24.56(-12.80%)
May 19, 2010 196.24 199.89 182.99 191.94 982,601 -6.24(-3.15%)
May 18, 2010 212.02 216.44 195.71 198.18 263 -5.83(-2.86%)
May 17, 2010 210.08 213.67 190.94 204.01 807,161 -5.77(-2.75%)
May 14, 2010 209.79 219.68 200.83 209.79 775,013 -13.60(-6.09%)
May 13, 2010 225.63 231.93 220.86 223.39 491,820 -4.59(-2.01%)
May 12, 2010 222.62 229.93 221.39 227.98 484,101 +8.25(+3.75%)
May 11, 2010 225.86 229.22 217.79 219.74 475 -4.36(-1.94%)
May 10, 2010 217.38 224.39 215.03 224.10 673,267 +24.91(+12.51%)
May 07, 2010 211.38 216.35 191.65 199.18 880,123 -10.72(-5.11%)
May 06, 2010 230.63 235.88 172.98 209.90 886,210 -20.73(-8.99%)
May 05, 2010 234.88 244.59 230.16 230.63 802,255 -15.14(-6.16%)
May 04, 2010 258.43 259.02 238.35 245.77 67 -21.26(-7.96%)
May 03, 2010 263.32 272.86 253.96 267.03 426,430 +7.77(+3.00%)
Apr 30, 2010 270.68 271.21 255.13 259.26 663,612 -9.36(-3.49%)
Apr 29, 2010 270.51 277.22 264.03 268.62 541,705 +1.24(+0.46%)
Apr 28, 2010 266.03 269.21 257.02 267.38 726,423 +8.66(+3.35%)
Apr 27, 2010 277.81 284.17 257.08 258.73 865,751 -23.85(-8.44%)
Apr 26, 2010 286.23 288.18 281.34 282.58 448,420 -2.24(-0.79%)
Apr 23, 2010 267.33 285.05 266.80 284.82 548,037 +18.20(+6.83%)
Apr 22, 2010 259.14 267.68 254.43 266.62 460,448 +1.12(+0.42%)
Apr 21, 2010 268.39 271.86 260.73 265.50 384,463 -1.41(-0.53%)
Apr 20, 2010 257.49 269.86 257.49 266.91 698 +13.37(+5.27%)
Apr 19, 2010 246.01 253.73 244.01 253.54 488,042 +0.00(+0.00%)
Apr 16, 2010 259.61 264.26 247.71 253.54 946,386 -11.07(-4.18%)
Apr 15, 2010 263.56 267.38 261.85 264.62 281,218 +0.88(+0.33%)
Apr 14, 2010 261.02 264.44 254.78 263.73 493,805 +6.48(+2.52%)
Apr 13, 2010 259.14 260.85 249.60 257.25 432,013 -2.65(-1.02%)
Apr 12, 2010 257.08 264.44 256.61 259.91 491,385 +1.94(+0.75%)
Apr 09, 2010 254.19 258.79 253.25 257.96 353,218 +8.13(+3.25%)
Apr 08, 2010 240.35 251.84 238.00 249.84 728,720 +3.18(+1.29%)
Apr 07, 2010 252.66 252.66 242.24 246.65 814,016 -6.54(-2.58%)
Apr 06, 2010 251.90 255.49 249.54 253.19 437,915 +1.83(+0.73%)
Apr 05, 2010 245.59 253.90 242.35 251.37 614,161 +11.01(+4.58%)
Apr 01, 2010 235.11 240.35 240.35 240.35 545,525 +11.31(+4.94%)
Mar 31, 2010 227.04 231.64 224.10 229.04 670,702 +2.89(+1.28%)
Mar 30, 2010 226.22 227.63 222.33 226.16 447,850 +0.82(+0.37%)
Mar 29, 2010 217.97 226.69 217.32 225.33 538,645 +11.13(+5.20%)
Mar 26, 2010 216.38 218.09 209.90 214.20 690,765 +0.35(+0.17%)
Mar 25, 2010 228.28 229.99 212.73 213.85 817,152 -10.72(-4.77%)
Mar 24, 2010 223.74 229.40 222.09 224.57 527,041 -3.24(-1.42%)
Mar 23, 2010 226.63 228.40 222.33 227.81 579,438 +0.47(+0.21%)
Mar 22, 2010 221.62 229.63 218.09 227.34 566,706 -1.41(-0.62%)
Mar 19, 2010 237.82 238.76 222.51 228.75 644,914 -7.60(-3.21%)
Mar 18, 2010 246.36 248.01 232.99 236.35 555,141 -10.54(-4.27%)
Mar 17, 2010 242.94 251.01 241.47 246.89 522,661 +7.89(+3.30%)
Mar 16, 2010 235.29 239.71 231.46 239.00 459,827 +5.77(+2.47%)
Mar 15, 2010 228.51 233.23 227.45 233.23 634,930 -7.01(-2.92%)
Mar 12, 2010 244.00 244.18 237.05 240.24 375,412 +0.18(+0.07%)
Mar 11, 2010 238.41 241.29 236.58 240.06 503,818 -0.18(-0.07%)
Mar 10, 2010 236.11 241.82 232.87 240.24 469,180 +4.95(+2.10%)
Mar 09, 2010 231.11 239.12 230.40 235.29 331,186 -1.77(-0.75%)
Mar 08, 2010 236.88 238.94 231.58 237.05 223,113 +1.41(+0.60%)
Mar 05, 2010 229.69 236.35 228.93 235.64 570,573 +12.25(+5.48%)
Mar 04, 2010 227.16 229.69 220.63 223.39 411,124 -3.00(-1.33%)
Mar 03, 2010 227.51 232.50 226.39 226.39 429,468 +1.83(+0.81%)
Mar 02, 2010 222.74 229.10 222.04 224.57 509,639 +5.54(+2.53%)
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.