Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.74 +1.38 (+1.99%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 418.09 426.22 410.65 419.29 121,557 +11.04(+2.70%)
Aug 30, 2012 416.12 416.55 404.23 408.25 79,530 -14.46(-3.42%)
Aug 29, 2012 430.25 430.67 420.23 422.71 67,522 -5.99(-1.40%)
Aug 27, 2012 431.19 437.79 424.51 428.70 71,537 -0.68(-0.16%)
Aug 24, 2012 417.49 432.13 412.44 429.39 96,626 +7.70(+1.83%)
Aug 23, 2012 432.21 436.41 418.78 421.69 102,950 -13.78(-3.16%)
Aug 22, 2012 426.56 437.09 422.80 435.47 90,599 +3.68(+0.85%)
Aug 21, 2012 441.63 448.03 428.79 431.79 115,964 -4.02(-0.92%)
Aug 20, 2012 436.75 439.92 430.50 435.81 60,492 -3.08(-0.70%)
Aug 17, 2012 443.00 443.34 435.21 438.89 72,944 -2.31(-0.52%)
Aug 16, 2012 429.90 442.57 427.42 441.20 102,441 +13.09(+3.06%)
Aug 15, 2012 427.68 432.49 423.65 428.11 84,088 -1.71(-0.40%)
Aug 14, 2012 436.58 439.23 424.94 429.82 70,828 -1.71(-0.40%)
Aug 13, 2012 435.04 438.03 425.28 431.53 90,051 -5.48(-1.25%)
Aug 10, 2012 425.80 437.85 417.32 437.01 118,644 +3.08(+0.71%)
Aug 09, 2012 422.29 438.80 421.01 433.93 133,260 +8.30(+1.95%)
Aug 08, 2012 418.52 429.82 416.81 425.62 146,031 +2.23(+0.53%)
Aug 07, 2012 414.75 429.56 414.24 423.40 179,576 +17.29(+4.26%)
Aug 06, 2012 405.00 412.61 404.23 406.11 85,052 +2.82(+0.70%)
Aug 03, 2012 397.89 409.36 396.01 403.29 176,843 +25.85(+6.85%)
Aug 02, 2012 381.63 388.74 365.71 377.44 152,591 -18.15(-4.59%)
Aug 01, 2012 395.75 402.09 382.49 395.58 168,705 +6.16(+1.58%)
Jul 31, 2012 400.63 405.85 389.42 389.42 146,627 -14.72(-3.64%)
Jul 30, 2012 397.98 408.16 394.98 404.14 110,861 +3.17(+0.79%)
Jul 27, 2012 385.14 404.83 378.38 400.97 226,562 +20.54(+5.40%)
Jul 26, 2012 367.00 383.86 365.81 380.43 297,156 +29.87(+8.52%)
Jul 25, 2012 354.24 358.18 341.58 350.56 192,168 +0.26(+0.07%)
Jul 24, 2012 368.71 369.05 335.93 350.31 285,431 -16.60(-4.53%)
Jul 23, 2012 355.79 369.74 347.65 366.91 168,723 -11.13(-2.94%)
Jul 20, 2012 371.79 378.55 367.34 378.04 168,782 +2.14(+0.57%)
Jul 19, 2012 377.27 379.06 368.88 375.90 253,764 +4.28(+1.15%)
Jul 18, 2012 359.21 373.59 356.81 371.62 201,222 +9.59(+2.65%)
Jul 17, 2012 356.04 363.74 338.67 362.03 205,183 +11.74(+3.35%)
Jul 16, 2012 342.69 354.59 337.13 350.29 146,798 +4.00(+1.16%)
Jul 13, 2012 333.87 347.23 331.91 346.28 155,362 +17.55(+5.34%)
Jul 12, 2012 321.21 334.30 317.10 328.74 202,611 -4.02(-1.21%)
Jul 11, 2012 323.43 337.21 322.41 332.76 308,013 +12.32(+3.85%)
Jul 10, 2012 341.75 344.16 315.05 320.44 258,008 -15.49(-4.61%)
Jul 09, 2012 339.01 341.31 328.23 335.93 238,199 -4.28(-1.26%)
Jul 06, 2012 337.04 344.81 331.98 340.21 211,135 -11.81(-3.36%)
Jul 05, 2012 360.32 361.52 348.60 352.02 151,563 -15.32(-4.17%)
Jul 03, 2012 349.96 367.42 349.37 367.34 222,791 +25.08(+7.33%)
Jul 02, 2012 339.35 346.45 331.23 342.26 169,589 +0.77(+0.23%)
Jun 29, 2012 336.78 342.18 329.17 341.49 389,145 +27.22(+8.66%)
Jun 28, 2012 301.69 315.56 298.44 314.27 202,218 +5.91(+1.92%)
Jun 27, 2012 295.70 311.19 295.70 308.37 258,808 +16.60(+5.69%)
Jun 26, 2012 284.15 294.93 278.24 291.77 258,424 +9.76(+3.46%)
Jun 25, 2012 288.60 289.28 274.31 282.01 329,053 -19.00(-6.31%)
Jun 22, 2012 302.46 304.86 292.28 301.01 188,341 +4.96(+1.68%)
Jun 21, 2012 335.59 336.70 294.42 296.05 339,260 -40.48(-12.03%)
Jun 20, 2012 339.78 346.71 327.11 336.53 175,936 -3.51(-1.03%)
Jun 19, 2012 332.76 344.23 328.57 340.04 218,003 +14.55(+4.47%)
Jun 18, 2012 323.77 328.14 319.49 325.49 237,073 -7.70(-2.31%)
Jun 15, 2012 322.58 334.82 318.04 333.19 241,041 +15.75(+4.96%)
Jun 14, 2012 303.58 320.20 301.18 317.44 201,593 +14.89(+4.92%)
Jun 13, 2012 307.60 317.87 298.27 302.55 163,869 -10.27(-3.28%)
Jun 12, 2012 306.23 315.73 301.52 312.82 177,262 +11.13(+3.69%)
Jun 11, 2012 323.77 327.37 299.98 301.69 208,059 -11.47(-3.66%)
Jun 08, 2012 306.14 314.05 297.93 313.16 197,116 -0.17(-0.05%)
Jun 07, 2012 323.86 331.05 310.34 313.33 311,019 +1.54(+0.49%)
Jun 06, 2012 293.99 312.05 293.31 311.79 348,011 +26.70(+9.37%)
Jun 05, 2012 277.13 290.05 276.62 285.09 303,686 +6.59(+2.37%)
Jun 04, 2012 281.24 284.74 267.46 278.50 247,805 -1.20(-0.43%)
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.