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 (%)
Jan 31, 2012 435.04 435.63 410.39 416.47 354,866 -10.53(-2.47%)
Jan 30, 2012 419.46 427.25 409.62 426.99 324,475 -6.76(-1.56%)
Jan 27, 2012 429.30 438.89 428.70 433.75 268,539 -3.17(-0.72%)
Jan 26, 2012 464.35 464.99 432.21 436.92 440,184 -19.09(-4.19%)
Jan 25, 2012 439.15 459.17 423.83 456.01 574,913 +14.72(+3.34%)
Jan 24, 2012 433.67 441.88 428.45 441.29 209,202 -3.00(-0.67%)
Jan 23, 2012 438.55 448.22 435.98 444.28 350,515 +8.73(+2.00%)
Jan 20, 2012 434.52 439.40 425.97 435.55 255,192 +1.03(+0.24%)
Jan 19, 2012 435.81 439.29 429.09 434.52 282,797 +4.79(+1.12%)
Jan 18, 2012 411.16 430.59 404.00 429.73 427,981 +17.97(+4.37%)
Jan 17, 2012 418.00 421.69 407.56 411.76 360,774 +8.04(+1.99%)
Jan 13, 2012 399.18 403.97 390.96 403.71 428,997 -5.39(-1.32%)
Jan 12, 2012 415.78 419.46 404.14 409.11 388,694 -10.87(-2.59%)
Jan 11, 2012 431.19 431.44 416.21 419.98 349,123 -16.69(-3.82%)
Jan 10, 2012 446.25 447.19 433.93 436.66 273,413 +9.76(+2.29%)
Jan 09, 2012 424.43 429.56 420.23 426.91 255,746 +5.99(+1.42%)
Jan 06, 2012 433.41 433.84 419.20 420.92 284,773 -7.45(-1.74%)
Jan 05, 2012 426.22 430.07 414.15 428.36 565,007 -7.27(-1.67%)
Jan 04, 2012 428.02 437.26 420.66 435.64 391,667 +34.66(+8.64%)
Dec 30, 2011 402.34 405.94 400.12 400.97 176,245 -0.51(-0.13%)
Dec 29, 2011 389.68 403.37 389.68 401.49 320,269 +11.47(+2.94%)
Dec 28, 2011 413.47 415.52 388.05 390.02 344,297 -22.59(-5.48%)
Dec 27, 2011 405.77 417.66 405.77 412.61 197,746 +2.65(+0.65%)
Dec 23, 2011 406.62 410.56 399.97 409.96 192,703 +23.45(+6.07%)
Dec 21, 2011 374.53 389.85 368.62 386.51 437,038 +12.92(+3.46%)
Dec 20, 2011 355.10 375.98 354.07 373.59 459,497 +38.51(+11.49%)
Dec 19, 2011 355.87 356.73 331.99 335.07 352,000 -16.60(-4.72%)
Dec 16, 2011 350.65 357.67 342.00 351.68 427,860 +10.01(+2.93%)
Dec 15, 2011 357.84 359.81 338.67 341.66 491,244 -3.68(-1.07%)
Dec 14, 2011 362.03 368.19 340.12 345.34 627,828 -31.24(-8.30%)
Dec 13, 2011 395.67 408.59 369.05 376.58 426,262 -8.56(-2.22%)
Dec 12, 2011 397.98 399.26 369.39 385.14 379,255 -28.59(-6.91%)
Dec 09, 2011 395.84 418.43 393.70 413.73 419,700 +25.59(+6.59%)
Dec 08, 2011 413.04 418.61 383.94 388.14 538,018 -33.89(-8.03%)
Dec 07, 2011 425.20 431.36 411.67 422.03 403,207 -8.39(-1.95%)
Dec 06, 2011 429.05 440.77 420.75 430.42 243,919 +1.71(+0.40%)
Dec 05, 2011 435.12 444.11 419.12 428.70 377,133 +14.46(+3.49%)
Dec 02, 2011 428.02 432.04 412.61 414.24 389,224 -0.60(-0.14%)
Dec 01, 2011 422.37 429.64 407.65 414.84 301,022 -6.33(-1.50%)
Nov 30, 2011 399.86 423.97 399.86 421.17 589,874 +57.43(+15.79%)
Nov 29, 2011 350.82 372.05 348.00 363.74 461,181 +16.26(+4.68%)
Nov 28, 2011 346.37 354.93 338.41 347.48 459,030 +33.47(+10.66%)
Nov 25, 2011 318.77 329.68 313.68 314.02 229,929 -7.96(-2.47%)
Nov 23, 2011 338.50 338.88 321.21 321.98 504,077 -30.04(-8.53%)
Nov 22, 2011 360.66 367.17 345.36 352.02 307,547 -10.19(-2.81%)
Nov 21, 2011 361.43 368.79 346.80 362.20 447,090 -20.37(-5.32%)
Nov 18, 2011 395.67 400.55 374.87 382.57 330,647 -5.31(-1.37%)
Nov 17, 2011 414.67 421.77 377.83 387.88 456,745 -28.50(-6.84%)
Nov 16, 2011 424.43 446.64 412.96 416.38 391,706 -17.20(-3.97%)
Nov 15, 2011 428.45 443.54 423.31 433.58 341,480 -0.77(-0.18%)
Nov 14, 2011 440.09 445.64 422.20 434.35 232,246 -14.55(-3.24%)
Nov 11, 2011 439.66 455.15 439.06 448.90 413,715 +23.02(+5.41%)
Nov 10, 2011 426.22 434.35 403.03 425.88 462,876 +20.11(+4.96%)
Nov 09, 2011 426.22 438.63 402.26 405.77 461,047 -58.97(-12.69%)
Nov 08, 2011 454.98 467.05 438.20 464.74 429,427 +19.09(+4.28%)
Nov 07, 2011 436.41 452.58 422.20 445.65 344,247 +9.84(+2.26%)
Nov 04, 2011 426.91 439.49 413.56 435.81 312,486 -0.27(-0.06%)
Nov 03, 2011 423.83 439.49 406.88 436.08 389,601 +29.03(+7.13%)
Nov 02, 2011 402.17 410.13 389.73 407.05 345,135 +32.18(+8.58%)
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.