Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 753.85 790.48 753.85 790.48 172,647 +37.32(+4.95%)
Apr 28, 2011 746.83 758.81 733.99 753.16 248,527 -3.85(-0.51%)
Apr 27, 2011 763.26 764.72 719.32 757.02 232,350 -0.43(-0.06%)
Apr 26, 2011 740.75 759.58 732.02 757.44 177,987 +22.51(+3.06%)
Apr 25, 2011 743.07 745.98 721.15 734.93 134,066 -10.61(-1.42%)
Apr 21, 2011 739.81 747.86 727.83 745.55 151,393 +13.44(+1.84%)
Apr 20, 2011 721.58 733.48 714.05 732.11 226,495 +45.79(+6.67%)
Apr 19, 2011 666.72 690.59 664.15 686.32 176,233 +20.37(+3.06%)
Apr 18, 2011 669.20 675.45 645.15 665.95 193,773 -31.75(-4.55%)
Apr 15, 2011 685.81 701.47 671.43 697.70 217,988 +18.14(+2.67%)
Apr 14, 2011 655.60 686.66 650.03 679.56 188,241 +14.64(+2.20%)
Apr 13, 2011 676.91 684.09 653.03 664.92 205,250 +3.94(+0.60%)
Apr 12, 2011 703.18 703.95 647.81 660.99 395,244 -64.88(-8.94%)
Apr 11, 2011 771.91 774.56 718.07 725.86 161,404 -43.82(-5.69%)
Apr 08, 2011 776.53 785.26 756.67 769.68 183,950 +9.50(+1.25%)
Apr 07, 2011 755.65 769.34 740.75 760.18 174,114 +1.37(+0.18%)
Apr 06, 2011 795.96 798.27 750.82 758.81 216,224 -24.65(-3.15%)
Apr 05, 2011 770.37 794.25 770.28 783.46 167,649 +7.27(+0.94%)
Apr 04, 2011 780.89 787.31 772.34 776.19 105,196 +1.11(+0.14%)
Apr 01, 2011 785.69 791.16 768.06 775.08 237,349 +6.68(+0.87%)
Mar 31, 2011 781.15 797.33 765.40 768.40 219,365 -3.94(-0.51%)
Mar 30, 2011 772.34 772.34 772.34 772.34 209,678 +20.54(+2.73%)
Mar 29, 2011 725.01 758.13 718.67 751.79 247,868 +22.38(+3.07%)
Mar 28, 2011 730.91 753.16 725.08 729.41 204,037 -2.95(-0.40%)
Mar 25, 2011 714.65 739.04 709.77 732.37 187,336 +20.11(+2.82%)
Mar 24, 2011 718.07 718.84 694.79 712.25 159,885 +6.25(+0.88%)
Mar 23, 2011 701.64 713.62 688.97 706.01 145,567 +3.51(+0.50%)
Mar 22, 2011 709.00 714.14 695.39 702.50 166,022 -4.71(-0.67%)
Mar 21, 2011 703.27 707.98 698.73 707.20 271,082 +52.72(+8.06%)
Mar 18, 2011 681.27 687.78 648.06 654.48 230,045 -4.88(-0.74%)
Mar 17, 2011 636.60 667.58 628.21 659.36 348,513 +51.27(+8.43%)
Mar 16, 2011 641.90 658.16 590.55 608.10 351,410 -30.90(-4.84%)
Mar 15, 2011 630.77 654.23 624.36 638.99 347,472 -13.78(-2.11%)
Mar 14, 2011 633.17 658.50 622.90 652.77 282,069 +8.30(+1.29%)
Mar 11, 2011 595.26 656.88 593.20 644.47 366,186 +30.55(+4.98%)
Mar 10, 2011 662.44 664.58 609.46 613.91 472,934 -75.14(-10.91%)
Mar 09, 2011 696.76 708.66 681.70 689.06 185,032 -14.04(-2.00%)
Mar 08, 2011 717.39 718.16 682.64 703.10 159,417 -14.38(-2.00%)
Mar 07, 2011 744.52 759.07 708.57 717.48 203,389 -14.81(-2.02%)
Mar 04, 2011 747.60 749.57 717.05 732.28 174,868 -12.33(-1.66%)
Mar 03, 2011 726.80 748.36 720.64 744.61 198,207 +31.15(+4.37%)
Mar 02, 2011 698.13 717.05 679.82 713.45 235,414 +8.39(+1.19%)
Mar 01, 2011 753.08 758.30 703.10 705.07 272,026 -35.77(-4.83%)
Feb 28, 2011 736.90 749.31 722.35 740.84 252,171 +13.35(+1.84%)
Feb 25, 2011 709.09 729.03 701.48 727.49 179,560 +27.64(+3.95%)
Feb 24, 2011 738.70 738.70 688.55 699.84 340,482 -30.13(-4.13%)
Feb 23, 2011 703.27 744.43 700.01 729.97 464,158 +38.51(+5.57%)
Feb 22, 2011 726.89 740.58 680.76 691.46 349,909 -18.83(-2.65%)
Feb 18, 2011 706.95 714.22 691.71 710.28 225,648 +8.86(+1.26%)
Feb 17, 2011 682.73 705.84 679.30 701.43 224,571 +18.44(+2.70%)
Feb 16, 2011 670.49 684.70 660.73 682.98 259,439 +24.91(+3.78%)
Feb 15, 2011 678.36 680.76 649.35 658.08 223,330 -20.97(-3.09%)
Feb 14, 2011 635.40 681.87 635.14 679.05 220,580 +42.28(+6.64%)
Feb 11, 2011 628.21 648.75 624.53 636.77 189,138 +2.05(+0.32%)
Feb 10, 2011 607.92 639.33 607.50 634.71 203,803 +14.72(+2.37%)
Feb 09, 2011 633.60 640.45 605.96 619.99 295,658 -22.51(-3.50%)
Feb 08, 2011 647.89 649.26 626.84 642.50 234,188 -7.10(-1.09%)
Feb 07, 2011 644.04 663.21 643.78 649.60 181,385 +13.09(+2.06%)
Feb 04, 2011 645.84 646.69 625.64 636.51 213,372 -5.99(-0.93%)
Feb 03, 2011 643.87 643.87 617.60 642.50 210,788 +0.09(+0.01%)
Feb 02, 2011 637.11 654.23 629.92 642.41 250,738 +1.80(+0.28%)
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.