Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 570.86 578.48 565.90 566.64 43,206 -5.50(-0.96%)
Mar 27, 2013 558.20 574.29 552.38 572.15 59,290 +4.62(+0.81%)
Mar 26, 2013 558.45 567.95 555.46 567.53 59,789 +18.15(+3.30%)
Mar 25, 2013 560.94 568.30 542.11 549.38 62,383 -4.96(-0.90%)
Mar 22, 2013 549.38 557.77 546.52 554.35 58,746 +11.64(+2.14%)
Mar 21, 2013 542.45 555.72 541.42 542.71 53,187 -9.67(-1.75%)
Mar 20, 2013 552.89 556.06 541.59 552.38 49,198 +10.68(+1.97%)
Mar 19, 2013 562.73 563.16 526.87 541.70 118,227 -18.04(-3.22%)
Mar 18, 2013 553.49 570.69 550.92 559.74 78,497 -15.32(-2.66%)
Mar 15, 2013 576.00 581.90 567.10 575.06 77,938 -0.43(-0.07%)
Mar 14, 2013 555.37 577.71 555.37 575.49 79,711 +22.68(+4.10%)
Mar 13, 2013 555.54 559.00 548.53 552.81 53,462 -4.37(-0.78%)
Mar 12, 2013 555.29 565.39 551.69 557.17 53,872 +2.48(+0.45%)
Mar 11, 2013 548.61 557.43 541.25 554.69 80,315 +0.51(+0.09%)
Mar 08, 2013 551.86 556.49 543.63 554.17 66,595 +7.87(+1.44%)
Mar 07, 2013 541.68 548.78 534.32 546.30 60,237 +8.30(+1.54%)
Mar 06, 2013 542.36 545.62 532.01 538.00 58,963 +1.28(+0.24%)
Mar 05, 2013 535.95 542.19 529.78 536.72 94,697 +10.78(+2.05%)
Mar 04, 2013 523.71 528.24 510.27 525.93 70,390 -3.51(-0.66%)
Mar 01, 2013 521.39 532.44 513.69 529.44 88,160 -1.88(-0.35%)
Feb 28, 2013 529.44 543.48 527.83 531.32 73,966 -0.26(-0.05%)
Feb 27, 2013 502.91 534.75 502.91 531.58 93,242 +24.56(+4.84%)
Feb 26, 2013 501.20 511.12 483.82 507.02 160,853 -28.84(-5.38%)
Feb 22, 2013 529.10 535.86 516.19 535.86 67,605 +17.46(+3.37%)
Feb 21, 2013 521.65 524.99 507.02 518.40 87,820 -11.47(-2.16%)
Feb 20, 2013 565.90 565.90 528.67 529.87 101,625 -36.29(-6.41%)
Feb 19, 2013 552.89 567.10 552.55 566.16 103,563 +19.09(+3.49%)
Feb 15, 2013 564.45 564.53 537.49 547.07 96,272 -17.89(-3.17%)
Feb 14, 2013 548.53 569.41 544.40 564.96 60,570 +13.01(+2.36%)
Feb 13, 2013 548.10 553.32 546.82 551.95 57,576 +5.22(+0.95%)
Feb 12, 2013 543.39 549.12 536.97 546.73 44,481 +4.79(+0.88%)
Feb 11, 2013 548.10 550.41 539.80 541.94 61,744 -8.56(-1.55%)
Feb 08, 2013 537.49 550.50 537.49 550.50 84,415 +14.21(+2.65%)
Feb 07, 2013 538.34 541.51 524.56 536.29 75,438 -3.42(-0.63%)
Feb 06, 2013 530.55 539.80 525.14 539.71 83,948 +13.95(+2.65%)
Feb 04, 2013 526.19 531.84 523.71 525.76 87,035 -14.04(-2.60%)
Feb 01, 2013 533.63 542.01 521.57 539.80 120,113 +14.38(+2.74%)
Jan 31, 2013 525.16 533.38 519.51 525.42 72,853 -3.85(-0.73%)
Jan 30, 2013 542.28 551.18 527.99 529.27 104,287 -11.13(-2.06%)
Jan 29, 2013 517.63 541.85 517.20 540.40 128,777 +26.88(+5.23%)
Jan 28, 2013 521.99 522.08 505.22 513.52 79,568 -3.77(-0.73%)
Jan 25, 2013 509.50 519.85 507.36 517.29 101,367 +14.04(+2.79%)
Jan 24, 2013 500.08 514.38 498.34 503.25 93,978 +5.22(+1.05%)
Jan 23, 2013 499.74 501.97 492.38 498.03 74,108 -5.39(-1.07%)
Jan 22, 2013 487.16 503.51 482.71 503.42 91,261 +14.89(+3.05%)
Jan 18, 2013 475.09 488.53 473.30 488.53 88,857 +13.52(+2.85%)
Jan 17, 2013 472.44 484.08 469.53 475.01 99,949 +9.16(+1.97%)
Jan 16, 2013 457.63 466.63 456.01 465.85 88,333 +4.96(+1.08%)
Jan 15, 2013 447.45 461.06 445.91 460.88 73,100 +6.68(+1.47%)
Jan 14, 2013 453.27 457.89 449.59 454.21 52,285 -0.68(-0.15%)
Jan 11, 2013 453.70 456.09 448.99 454.89 51,757 +2.31(+0.51%)
Jan 10, 2013 450.19 454.89 444.20 452.58 76,601 +11.90(+2.70%)
Jan 09, 2013 446.85 448.39 435.04 440.69 72,476 -1.71(-0.39%)
Jan 08, 2013 443.68 444.02 434.52 442.40 71,614 -5.65(-1.26%)
Jan 07, 2013 451.73 451.73 442.14 448.05 73,205 -10.01(-2.19%)
Jan 04, 2013 445.14 459.69 444.45 458.06 106,413 +14.29(+3.22%)
Jan 03, 2013 440.34 454.98 435.56 443.77 181,296 +0.00(+0.00%)
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.