Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

63.53 -0.23 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 550.72 565.32 549.04 552.68 71,108 -0.27(-0.05%)
Feb 27, 2013 523.12 556.24 523.12 552.95 89,639 +25.55(+4.84%)
Feb 26, 2013 521.34 531.67 503.27 527.40 154,638 -30.00(-5.38%)
Feb 22, 2013 550.37 557.40 536.94 557.40 64,993 +18.16(+3.37%)
Feb 21, 2013 542.62 546.09 527.40 539.24 84,426 -11.93(-2.16%)
Feb 20, 2013 588.65 588.65 549.92 551.17 97,698 -37.75(-6.41%)
Feb 19, 2013 575.11 589.89 574.76 588.91 99,561 +19.85(+3.49%)
Feb 15, 2013 587.13 587.22 559.09 569.06 92,552 -18.61(-3.17%)
Feb 14, 2013 570.57 592.30 566.28 587.67 58,229 +13.53(+2.36%)
Feb 13, 2013 570.13 575.56 568.79 574.13 55,351 +5.43(+0.95%)
Feb 12, 2013 565.23 571.20 558.55 568.70 42,762 +4.98(+0.88%)
Feb 11, 2013 570.13 572.53 561.49 563.72 59,358 -8.90(-1.55%)
Feb 08, 2013 559.09 572.62 559.09 572.62 81,153 +14.78(+2.65%)
Feb 07, 2013 559.98 563.27 545.65 557.84 72,523 -3.56(-0.63%)
Feb 06, 2013 551.88 561.49 546.25 561.40 80,705 +14.51(+2.65%)
Feb 04, 2013 547.34 553.21 544.76 546.89 83,672 -14.60(-2.60%)
Feb 01, 2013 555.08 563.80 542.53 561.49 115,472 +14.96(+2.74%)
Jan 31, 2013 546.27 554.82 540.39 546.54 70,038 -4.01(-0.73%)
Jan 30, 2013 564.08 573.33 549.21 550.54 100,258 -11.57(-2.06%)
Jan 29, 2013 538.43 563.63 537.99 562.12 123,801 +27.95(+5.23%)
Jan 28, 2013 542.98 543.07 525.53 534.16 76,494 -3.92(-0.73%)
Jan 25, 2013 529.98 540.75 527.75 538.08 97,450 +14.60(+2.79%)
Jan 24, 2013 520.18 535.05 518.37 523.48 90,347 +5.43(+1.05%)
Jan 23, 2013 519.83 522.14 512.17 518.05 71,245 -5.61(-1.07%)
Jan 22, 2013 506.74 523.75 502.11 523.66 87,735 +15.49(+3.05%)
Jan 18, 2013 494.19 508.17 492.32 508.17 85,424 +14.07(+2.85%)
Jan 17, 2013 491.43 503.54 488.40 494.10 96,087 +9.53(+1.97%)
Jan 16, 2013 476.03 485.38 474.34 484.57 84,919 +5.16(+1.08%)
Jan 15, 2013 465.43 479.59 463.83 479.41 70,275 +6.94(+1.47%)
Jan 14, 2013 471.49 476.29 467.66 472.47 50,264 -0.71(-0.15%)
Jan 11, 2013 471.93 474.42 467.04 473.18 49,757 +2.40(+0.51%)
Jan 10, 2013 468.28 473.18 462.05 470.77 73,641 +12.38(+2.70%)
Jan 09, 2013 464.81 466.41 452.52 458.40 69,675 -1.78(-0.39%)
Jan 08, 2013 461.52 461.87 451.99 460.18 68,847 -5.88(-1.26%)
Jan 07, 2013 469.88 469.88 459.91 466.06 70,376 -10.42(-2.19%)
Jan 04, 2013 463.03 478.16 462.32 476.47 102,301 +14.87(+3.22%)
Jan 03, 2013 458.04 473.27 453.07 461.61 174,290 +0.00(+0.00%)
Jan 02, 2013 448.16 461.61 443.44 461.61 214,945 +30.00(+6.95%)
Dec 31, 2012 403.38 433.12 400.89 431.60 197,591 +24.93(+6.13%)
Dec 28, 2012 419.14 419.67 404.54 406.68 139,588 -20.92(-4.89%)
Dec 27, 2012 430.27 431.86 411.75 427.60 144,505 -2.49(-0.58%)
Dec 26, 2012 443.18 444.16 428.22 430.09 59,099 -5.34(-1.23%)
Dec 24, 2012 445.40 445.40 433.92 435.43 31,933 -11.31(-2.53%)
Dec 21, 2012 443.35 450.12 437.21 446.74 119,570 -13.53(-2.94%)
Dec 20, 2012 450.83 460.98 448.79 460.27 53,496 +10.15(+2.25%)
Dec 19, 2012 463.38 464.44 450.12 450.12 92,403 -10.42(-2.26%)
Dec 18, 2012 436.68 463.56 434.01 460.54 105,217 +23.32(+5.33%)
Dec 17, 2012 428.84 437.21 427.33 437.21 53,912 +12.37(+2.91%)
Dec 14, 2012 421.28 427.51 419.50 424.84 50,194 -5.96(-1.38%)
Dec 13, 2012 440.06 440.50 424.66 430.80 74,876 -10.95(-2.48%)
Dec 12, 2012 441.57 454.04 438.01 441.75 89,552 +4.36(+1.00%)
Dec 11, 2012 434.45 442.02 433.03 437.39 82,746 +7.83(+1.82%)
Dec 10, 2012 429.73 435.61 427.33 429.56 58,031 -0.98(-0.23%)
Dec 07, 2012 427.51 431.43 421.92 430.53 85,120 +7.48(+1.77%)
Dec 06, 2012 417.00 423.68 414.76 423.06 67,624 +3.83(+0.91%)
Dec 05, 2012 415.04 426.44 411.48 419.23 119,909 +8.19(+1.99%)
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.