Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.28 +0.92 (+1.33%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2010 293.31 295.62 285.69 293.31 354,868 +10.48(+3.71%)
Sep 30, 2010 287.66 292.54 274.65 282.82 408,607 +0.81(+0.29%)
Sep 29, 2010 274.39 285.60 272.08 282.01 11 +6.59(+2.39%)
Sep 28, 2010 270.28 277.64 261.98 275.42 40 +5.39(+2.00%)
Sep 27, 2010 274.56 276.45 269.34 270.03 161,505 -2.40(-0.88%)
Sep 24, 2010 263.86 275.76 261.81 272.42 289,444 +15.92(+6.21%)
Sep 23, 2010 254.79 262.92 253.00 256.50 70 -5.56(-2.12%)
Sep 22, 2010 266.60 273.88 260.94 262.07 235,995 -4.54(-1.70%)
Sep 21, 2010 267.97 271.23 260.70 266.60 46 -0.34(-0.13%)
Sep 20, 2010 256.50 269.26 253.76 266.94 286,781 +12.50(+4.91%)
Sep 17, 2010 254.45 260.95 252.31 254.45 194,568 -5.48(-2.11%)
Sep 15, 2010 255.13 260.18 252.14 259.93 274,070 -1.28(-0.49%)
Sep 14, 2010 261.47 267.46 258.04 261.21 46 -1.84(-0.70%)
Sep 13, 2010 265.23 265.32 258.13 263.05 213,537 +4.92(+1.91%)
Sep 10, 2010 254.88 259.33 253.85 258.13 187,653 +7.87(+3.15%)
Sep 09, 2010 258.90 259.33 248.54 250.26 171,455 +1.11(+0.45%)
Sep 08, 2010 244.52 252.48 243.24 249.14 116 +5.91(+2.43%)
Sep 07, 2010 248.37 249.92 241.35 243.24 203,439 -11.04(-4.34%)
Sep 03, 2010 253.94 257.44 248.63 254.28 257,903 +7.10(+2.87%)
Sep 02, 2010 241.78 247.52 237.68 247.18 280 +6.51(+2.70%)
Sep 01, 2010 227.23 242.30 226.55 240.67 465,352 +22.85(+10.49%)
Aug 31, 2010 217.13 222.10 212.60 217.82 675 -1.46(-0.66%)
Aug 30, 2010 225.78 229.89 219.27 219.27 227,260 -8.99(-3.94%)
Aug 27, 2010 212.51 229.46 206.78 228.26 461,048 +16.43(+7.76%)
Aug 26, 2010 222.61 223.55 208.92 211.83 299,840 -5.91(-2.71%)
Aug 25, 2010 216.79 219.62 207.72 217.73 287 -2.14(-0.97%)
Aug 24, 2010 221.24 228.26 217.31 219.87 151 -9.89(-4.30%)
Aug 23, 2010 231.26 236.48 229.54 229.76 260,190 +0.47(+0.21%)
Aug 20, 2010 234.68 234.68 223.90 229.29 336,447 -8.56(-3.60%)
Aug 19, 2010 246.92 247.52 233.82 237.85 11 -11.30(-4.53%)
Aug 18, 2010 255.82 255.82 243.41 249.14 37 -7.45(-2.90%)
Aug 17, 2010 252.40 260.87 248.54 256.59 198 +11.98(+4.90%)
Aug 16, 2010 242.38 246.58 237.08 244.61 200,537 -0.68(-0.28%)
Aug 13, 2010 245.29 252.05 243.58 245.29 212,598 -1.97(-0.80%)
Aug 12, 2010 239.30 252.48 239.30 247.26 313,093 -3.85(-1.53%)
Aug 11, 2010 258.81 260.78 248.89 251.11 140 -23.49(-8.56%)
Aug 10, 2010 272.08 278.84 266.60 274.61 330,030 -6.89(-2.45%)
Aug 09, 2010 283.55 284.83 277.47 281.50 196,165 +3.34(+1.20%)
Aug 06, 2010 278.16 282.44 266.26 278.16 469,096 -8.82(-3.07%)
Aug 05, 2010 281.58 287.06 276.70 286.97 51 +1.20(+0.42%)
Aug 04, 2010 283.89 287.83 277.90 285.77 81 +5.48(+1.95%)
Aug 03, 2010 276.45 285.00 272.85 280.30 151 +0.73(+0.26%)
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.