Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 142.70 144.65 134.34 134.63 722,038 -3.77(-2.72%)
Mar 30, 2009 142.41 143.71 130.93 138.40 725,302 -28.51(-17.08%)
Mar 26, 2009 168.32 172.62 160.14 166.91 991,727 +5.06(+3.13%)
Mar 25, 2009 160.61 169.09 148.95 161.84 1,169,389 +1.59(+0.99%)
Mar 24, 2009 164.08 169.74 156.90 160.25 1,123,414 -10.01(-5.88%)
Mar 23, 2009 159.90 171.09 158.13 170.27 1,433,305 +32.04(+23.18%)
Mar 20, 2009 159.55 159.67 136.99 138.23 1,032,582 -17.93(-11.48%)
Mar 19, 2009 140.76 167.38 154.78 156.16 1,277,687 +7.74(+5.21%)
Mar 18, 2009 140.76 153.13 129.51 148.42 1,368,897 +3.89(+2.69%)
Mar 17, 2009 131.04 144.82 126.92 144.53 1,000,394 +13.01(+9.90%)
Mar 16, 2009 126.62 139.64 125.57 131.51 1,277,508 +3.12(+2.43%)
Mar 13, 2009 133.28 133.93 123.21 128.39 0 -2.65(-2.02%)
Mar 12, 2009 123.50 132.10 118.73 131.04 1,273,067 +10.31(+8.54%)
Mar 11, 2009 126.62 129.57 114.85 120.74 1,348,818 -2.36(-1.91%)
Mar 10, 2009 114.85 127.04 113.96 123.09 1,610,335 +14.78(+13.65%)
Mar 09, 2009 103.28 116.85 101.54 108.31 1,408,531 +2.41(+2.28%)
Mar 06, 2009 107.90 114.55 95.59 105.89 0 +3.06(+2.98%)
Mar 05, 2009 112.49 114.73 101.59 102.83 1,249,712 -16.79(-14.03%)
Mar 04, 2009 115.26 124.98 115.02 119.62 1,131,597 +14.58(+13.88%)
Mar 02, 2009 124.21 125.15 103.95 105.04 1,294,241 -27.07(-20.49%)
Feb 27, 2009 134.69 145.24 129.57 132.10 0 -13.01(-8.97%)
Feb 26, 2009 151.89 158.78 142.82 145.12 561,561 +0.53(+0.37%)
Feb 25, 2009 150.12 154.31 135.28 144.59 805,753 -2.65(-1.80%)
Feb 24, 2009 133.40 149.06 131.22 147.24 695,237 +17.32(+13.33%)
Feb 23, 2009 154.72 157.96 128.10 129.92 673,516 -18.67(-12.56%)
Feb 20, 2009 151.89 154.90 138.46 148.59 682,376 -11.19(-7.00%)
Feb 19, 2009 165.79 167.85 157.54 159.78 567,605 +0.88(+0.56%)
Feb 18, 2009 166.09 166.20 154.07 158.90 407,205 -1.53(-0.95%)
Feb 17, 2009 184.52 185.40 160.20 160.43 720,463 -35.69(-18.20%)
Feb 13, 2009 195.41 205.84 191.71 196.12 334,803 -1.57(-0.79%)
Feb 12, 2009 190.23 198.36 179.57 197.69 559,691 +1.57(+0.80%)
Feb 11, 2009 210.96 213.02 185.93 196.12 510,023 -8.30(-4.06%)
Feb 10, 2009 241.06 244.83 199.13 204.43 774,363 -31.80(-13.46%)
Feb 09, 2009 241.35 250.07 230.52 236.23 417,891 +1.06(+0.45%)
Feb 06, 2009 217.79 237.70 217.03 235.17 486,584 +11.66(+5.22%)
Feb 05, 2009 205.31 225.81 199.09 223.51 548,460 +16.31(+7.87%)
Feb 04, 2009 209.73 216.56 202.25 207.19 480,263 +3.59(+1.76%)
Feb 03, 2009 200.01 207.31 192.53 203.60 347,080 +9.48(+4.89%)
Feb 02, 2009 194.35 199.18 187.94 194.12 393,589 -8.42(-4.16%)
Jan 30, 2009 219.21 221.80 199.60 202.54 0 -5.71(-2.74%)
Jan 29, 2009 219.56 223.28 206.85 208.25 362,860 -25.27(-10.82%)
Jan 28, 2009 229.22 236.64 216.79 233.52 420,551 +16.49(+7.60%)
Jan 27, 2009 217.32 223.51 207.90 217.03 358,731 -0.23(-0.11%)
Jan 26, 2009 209.08 232.46 206.72 217.26 566,350 +9.89(+4.77%)
Jan 23, 2009 182.69 214.97 177.81 207.37 574,900 +13.02(+6.70%)
Jan 22, 2009 199.01 206.13 182.16 194.35 571,813 -15.31(-7.30%)
Jan 21, 2009 183.05 211.20 181.46 209.67 523,761 +31.10(+17.41%)
Jan 20, 2009 193.53 211.38 177.33 178.57 424,951 -28.56(-13.79%)
Jan 16, 2009 207.96 217.32 194.65 207.13 501,313 +6.18(+3.08%)
Jan 15, 2009 194.00 202.31 176.10 200.95 447,739 +6.30(+3.24%)
Jan 14, 2009 216.56 217.91 188.47 194.65 610,638 -28.39(-12.73%)
Jan 13, 2009 209.79 227.10 208.02 223.04 393,823 +12.13(+5.75%)
Jan 12, 2009 228.40 228.40 206.13 210.91 279,100 -22.14(-9.50%)
Jan 09, 2009 254.72 258.55 230.81 233.05 328,816 -25.21(-9.76%)
Jan 08, 2009 240.53 258.43 240.29 258.26 264,143 +9.77(+3.93%)
Jan 07, 2009 267.50 270.62 241.47 248.49 356,815 -34.21(-12.10%)
Jan 06, 2009 285.58 302.66 276.34 282.70 447,467 +6.54(+2.37%)
Jan 05, 2009 263.85 288.29 258.55 276.16 382,460 +12.72(+4.83%)
Jan 02, 2009 232.64 267.97 232.64 263.44 254,256 +33.86(+14.75%)
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.