Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 498.54 505.39 493.67 500.25 93,956 +1.11(+0.22%)
Dec 30, 2010 499.91 505.56 493.75 499.14 111,847 +2.23(+0.45%)
Dec 29, 2010 488.79 501.37 486.48 496.92 119,674 +11.72(+2.42%)
Dec 28, 2010 484.34 486.48 477.66 485.19 109,300 +6.16(+1.29%)
Dec 27, 2010 479.03 481.94 474.15 479.03 100,701 -5.65(-1.17%)
Dec 23, 2010 481.51 486.13 478.70 484.68 103,734 +3.85(+0.80%)
Dec 22, 2010 482.45 482.45 476.20 480.83 134,893 +4.37(+0.92%)
Dec 21, 2010 468.67 477.83 465.08 476.46 186,225 +14.55(+3.15%)
Dec 20, 2010 457.80 466.19 451.13 461.91 223,891 +8.30(+1.83%)
Dec 17, 2010 452.41 456.01 446.94 453.61 163,911 +0.17(+0.04%)
Dec 16, 2010 446.59 453.52 434.61 453.44 202,420 +8.13(+1.83%)
Dec 15, 2010 445.82 457.80 442.91 445.31 249,047 -8.64(-1.90%)
Dec 14, 2010 459.09 463.62 448.48 453.95 295,940 -4.96(-1.08%)
Dec 13, 2010 458.49 469.02 457.03 458.92 267,671 +11.13(+2.48%)
Dec 10, 2010 445.56 448.90 440.17 447.79 259,681 +4.37(+0.98%)
Dec 09, 2010 446.94 448.82 431.72 443.43 288,416 +3.59(+0.82%)
Dec 08, 2010 447.62 453.44 432.13 439.83 272,841 -3.94(-0.89%)
Dec 07, 2010 465.34 467.65 442.48 443.77 505,523 +1.28(+0.29%)
Dec 06, 2010 442.91 451.98 441.54 442.48 303,219 -0.94(-0.21%)
Dec 03, 2010 428.45 445.39 427.16 443.43 334,023 +7.10(+1.63%)
Dec 02, 2010 421.34 437.69 419.38 436.32 327,450 +18.49(+4.42%)
Dec 01, 2010 403.29 422.46 403.29 417.83 398,684 +32.27(+8.37%)
Nov 30, 2010 375.56 394.81 372.56 385.57 302,428 -4.45(-1.14%)
Nov 29, 2010 378.12 392.46 367.08 390.02 377,793 +5.91(+1.54%)
Nov 26, 2010 386.43 392.07 380.18 384.11 159,937 -13.12(-3.30%)
Nov 24, 2010 384.71 397.23 397.23 397.23 253,480 +19.28(+5.10%)
Nov 23, 2010 383.34 383.34 367.34 377.95 440,611 -22.60(-5.64%)
Nov 22, 2010 398.06 400.89 377.52 400.55 334,155 -3.36(-0.83%)
Nov 19, 2010 392.59 404.40 382.49 403.91 227,091 +8.92(+2.26%)
Nov 18, 2010 386.85 397.55 384.03 394.98 328,290 +23.11(+6.21%)
Nov 17, 2010 366.74 378.29 362.12 371.88 310,200 +3.60(+0.98%)
Nov 16, 2010 379.49 379.49 358.78 368.28 488,931 -31.15(-7.80%)
Nov 15, 2010 399.43 403.37 390.02 399.43 332,095 +3.08(+0.78%)
Nov 12, 2010 401.23 406.37 385.66 396.35 419,184 -18.40(-4.44%)
Nov 11, 2010 395.75 414.75 394.47 414.75 514,474 +13.44(+3.35%)
Nov 10, 2010 390.79 401.40 378.55 401.32 393,771 +14.89(+3.85%)
Nov 09, 2010 392.42 401.83 380.01 386.43 493,383 +0.09(+0.02%)
Nov 08, 2010 376.41 387.62 374.27 386.34 319,635 +5.00(+1.31%)
Nov 05, 2010 376.58 381.55 373.07 381.34 393,629 +5.10(+1.36%)
Nov 04, 2010 358.61 377.35 358.35 376.24 382,050 +30.56(+8.84%)
Nov 03, 2010 347.31 347.48 330.62 345.69 350,607 +2.65(+0.77%)
Nov 02, 2010 338.92 346.63 334.75 343.03 261,873 +11.81(+3.57%)
Nov 01, 2010 337.13 343.77 326.51 331.22 297,384 +3.59(+1.10%)
Oct 29, 2010 324.20 329.25 320.87 327.63 252,300 -0.94(-0.29%)
Oct 28, 2010 336.36 338.07 324.55 328.57 240,527 -0.94(-0.29%)
Oct 27, 2010 325.83 330.19 315.73 329.51 309,101 -1.97(-0.59%)
Oct 25, 2010 338.07 345.43 330.96 331.48 311,106 +1.88(+0.57%)
Oct 22, 2010 328.06 333.27 326.09 329.60 244,617 +5.91(+1.82%)
Oct 21, 2010 327.97 335.42 314.02 323.69 380,936 -1.63(-0.50%)
Oct 20, 2010 314.10 330.79 314.10 325.32 411,930 +12.32(+3.94%)
Oct 19, 2010 323.77 325.23 304.95 312.99 582,562 -23.45(-6.97%)
Oct 18, 2010 326.69 341.32 325.74 336.44 207,735 +5.99(+1.81%)
Oct 15, 2010 331.31 334.47 320.44 330.45 260,279 +2.23(+0.68%)
Oct 14, 2010 327.63 334.64 320.78 328.23 294,213 -0.34(-0.10%)
Oct 13, 2010 323.52 333.36 321.72 328.57 280,753 +10.53(+3.31%)
Oct 12, 2010 315.73 322.06 305.46 318.04 264,843 -0.94(-0.30%)
Oct 11, 2010 316.84 323.43 315.73 318.98 201,150 +2.23(+0.70%)
Oct 08, 2010 316.76 319.32 302.98 316.76 298,511 +10.78(+3.52%)
Oct 07, 2010 315.30 315.30 299.30 305.97 23 -3.25(-1.05%)
Oct 06, 2010 303.32 312.39 302.55 309.23 293,278 +7.10(+2.35%)
Oct 05, 2010 291.59 305.12 291.00 302.12 23 +19.17(+6.78%)
Oct 04, 2010 292.54 294.93 277.13 282.95 280,429 -10.36(-3.53%)
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.