Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.81 +0.96 (+1.63%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 394.60 419.16 392.42 419.16 547,103 +31.16(+8.03%)
Jan 28, 2011 391.65 396.60 384.35 388.00 449,853 -5.24(-1.33%)
Jan 27, 2011 397.01 400.90 387.24 393.25 290,125 -4.95(-1.24%)
Jan 26, 2011 376.22 401.02 375.81 398.19 336,508 +25.50(+6.84%)
Jan 25, 2011 373.40 376.40 361.62 372.69 354,923 -4.71(-1.25%)
Jan 24, 2011 373.04 379.64 368.63 377.40 230,934 +3.59(+0.96%)
Jan 21, 2011 378.58 381.52 368.16 373.81 250,709 +5.12(+1.39%)
Jan 20, 2011 368.10 371.51 352.73 368.69 470,379 -8.42(-2.23%)
Jan 19, 2011 393.01 393.07 374.71 377.11 367,275 -12.54(-3.22%)
Jan 18, 2011 381.94 390.36 378.58 389.65 266,813 +7.89(+2.07%)
Jan 14, 2011 366.98 382.11 363.97 381.76 260,297 +11.90(+3.22%)
Jan 13, 2011 374.75 376.34 365.33 369.86 205,117 -2.15(-0.58%)
Jan 12, 2011 367.98 373.22 362.80 372.01 278,506 +13.04(+3.63%)
Jan 11, 2011 348.60 359.79 348.13 358.97 350,367 +15.61(+4.55%)
Jan 10, 2011 343.95 344.95 335.12 343.36 214,398 -3.09(-0.89%)
Jan 07, 2011 340.89 349.55 337.29 346.45 321,125 +5.98(+1.76%)
Jan 06, 2011 352.19 352.25 335.94 340.48 286,474 -7.36(-2.12%)
Jan 05, 2011 341.30 349.60 335.76 347.84 289,864 +2.53(+0.73%)
Jan 04, 2011 356.73 358.08 335.41 345.30 337,991 -7.07(-2.01%)
Jan 03, 2011 353.37 358.50 349.96 352.37 283,325 +8.13(+2.36%)
Dec 31, 2010 343.07 347.78 339.71 344.24 136,536 +0.77(+0.22%)
Dec 30, 2010 344.01 347.90 339.77 343.48 162,537 +1.53(+0.45%)
Dec 29, 2010 336.35 345.01 334.76 341.95 173,910 +8.07(+2.42%)
Dec 28, 2010 333.29 334.76 328.70 333.88 158,834 +4.24(+1.29%)
Dec 27, 2010 329.64 331.64 326.28 329.64 146,339 -3.89(-1.17%)
Dec 23, 2010 331.35 334.53 329.41 333.52 150,746 +2.65(+0.80%)
Dec 22, 2010 331.99 331.99 327.69 330.88 196,026 +3.00(+0.92%)
Dec 21, 2010 322.51 328.81 320.04 327.87 270,623 +10.01(+3.15%)
Dec 20, 2010 315.03 320.80 310.44 317.86 325,359 +5.71(+1.83%)
Dec 17, 2010 311.32 313.80 307.55 312.15 238,196 +0.12(+0.04%)
Dec 16, 2010 307.32 312.09 299.07 312.03 294,157 +5.60(+1.83%)
Dec 15, 2010 306.79 315.03 304.78 306.43 361,916 -5.95(-1.90%)
Dec 14, 2010 315.92 319.04 308.61 312.38 430,061 -3.42(-1.08%)
Dec 13, 2010 315.50 322.75 314.50 315.80 388,980 +7.66(+2.48%)
Dec 10, 2010 306.61 308.91 302.90 308.14 377,368 +3.00(+0.98%)
Dec 09, 2010 307.55 308.85 297.08 305.14 419,126 +2.47(+0.82%)
Dec 08, 2010 308.02 312.03 297.36 302.66 396,492 -2.71(-0.89%)
Dec 07, 2010 320.21 321.81 304.49 305.37 734,626 +0.88(+0.29%)
Dec 06, 2010 304.78 311.03 303.84 304.49 440,638 -0.65(-0.21%)
Dec 03, 2010 294.83 306.49 293.95 305.14 485,403 +4.89(+1.63%)
Dec 02, 2010 289.94 301.19 288.59 300.25 475,851 +12.72(+4.42%)
Dec 01, 2010 277.51 290.71 277.51 287.53 579,368 +22.20(+8.37%)
Nov 30, 2010 258.43 271.69 256.37 265.32 439,489 -3.06(-1.14%)
Nov 29, 2010 260.20 270.06 252.60 268.39 549,009 +4.06(+1.54%)
Nov 26, 2010 265.91 269.80 261.61 264.32 232,420 -9.03(-3.30%)
Nov 24, 2010 264.74 273.35 273.35 273.35 368,357 +13.27(+5.10%)
Nov 23, 2010 263.79 263.79 252.78 260.08 640,296 -15.55(-5.64%)
Nov 22, 2010 273.92 275.87 259.79 275.63 485,594 -2.31(-0.83%)
Nov 19, 2010 270.15 278.28 263.20 277.94 330,009 +6.14(+2.26%)
Nov 18, 2010 266.21 273.57 264.26 271.80 477,072 +15.90(+6.21%)
Nov 17, 2010 252.37 260.32 249.19 255.90 450,782 +2.47(+0.98%)
Nov 16, 2010 261.14 261.14 246.89 253.43 710,515 -21.44(-7.80%)
Nov 15, 2010 274.87 277.57 268.39 274.87 482,600 +2.12(+0.78%)
Nov 12, 2010 276.10 279.64 265.39 272.75 609,158 -12.66(-4.44%)
Nov 11, 2010 272.33 285.41 271.45 285.41 747,634 +9.25(+3.35%)
Nov 10, 2010 268.92 276.22 260.50 276.16 572,228 +10.25(+3.85%)
Nov 09, 2010 270.04 276.51 261.50 265.91 716,984 +0.06(+0.02%)
Nov 08, 2010 259.02 266.74 257.55 265.85 464,494 +3.44(+1.31%)
Nov 05, 2010 259.14 262.56 256.73 262.42 572,021 +3.51(+1.36%)
Nov 04, 2010 246.77 259.67 246.59 258.90 555,195 +21.03(+8.84%)
Nov 03, 2010 239.00 239.12 227.51 237.88 509,502 +1.83(+0.77%)
Nov 02, 2010 233.23 238.53 230.35 236.05 380,554 +8.13(+3.57%)
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.