Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 419.69 434.41 419.04 432.94 574,397 +17.49(+4.21%)
Jun 29, 2011 405.79 422.52 399.39 415.45 539,954 +15.61(+3.90%)
Jun 28, 2011 378.70 401.31 377.96 399.84 493,594 +29.92(+8.09%)
Jun 27, 2011 361.38 376.05 357.91 369.92 486,736 +5.36(+1.47%)
Jun 24, 2011 385.41 387.59 362.62 364.56 368,612 -21.20(-5.50%)
Jun 23, 2011 376.64 387.02 356.40 385.76 933,809 -13.07(-3.28%)
Jun 22, 2011 398.02 414.27 395.48 398.84 541,951 -4.36(-1.08%)
Jun 21, 2011 390.12 408.74 388.18 403.20 514,847 +21.67(+5.68%)
Jun 20, 2011 376.93 384.06 376.58 381.52 494,393 +3.12(+0.83%)
Jun 17, 2011 389.77 391.65 371.04 378.40 522,025 -2.06(-0.54%)
Jun 16, 2011 377.64 389.89 369.57 380.46 880,509 +1.71(+0.45%)
Jun 15, 2011 390.95 401.67 372.51 378.76 671,968 -25.91(-6.40%)
Jun 14, 2011 396.84 411.09 396.84 404.67 474,591 +21.20(+5.53%)
Jun 13, 2011 403.67 409.91 372.22 383.47 664,655 -16.96(-4.24%)
Jun 10, 2011 416.63 416.63 398.72 400.43 546,561 -22.73(-5.37%)
Jun 09, 2011 415.80 430.29 412.27 423.16 392,836 +14.19(+3.47%)
Jun 08, 2011 408.62 422.75 406.38 408.97 735,292 +5.07(+1.25%)
Jun 07, 2011 413.80 419.98 402.49 403.90 521,643 -1.53(-0.38%)
Jun 06, 2011 428.82 434.12 401.96 405.44 749,096 -26.98(-6.24%)
Jun 03, 2011 412.27 444.25 411.44 432.41 710,682 +9.54(+2.26%)
May 24, 2011 418.69 436.06 418.69 422.87 975,979 +15.02(+3.68%)
May 23, 2011 405.73 413.65 399.90 407.85 844,428 -19.14(-4.48%)
May 20, 2011 428.23 437.00 411.80 426.99 688,165 -2.00(-0.47%)
May 19, 2011 433.06 439.48 418.75 429.00 554,475 +1.65(+0.39%)
May 18, 2011 409.44 436.06 405.20 427.35 707,211 +23.85(+5.91%)
May 17, 2011 398.72 409.26 388.89 403.49 716,120 -1.35(-0.33%)
May 16, 2011 408.09 427.88 400.67 404.85 548,846 -9.54(-2.30%)
May 13, 2011 423.99 429.94 401.96 414.39 791,845 -5.77(-1.37%)
May 12, 2011 415.57 428.58 396.78 420.16 568,492 -0.77(-0.18%)
May 11, 2011 452.61 452.85 412.58 420.93 857,751 -39.17(-8.51%)
May 10, 2011 453.20 465.63 443.19 460.09 562,714 +6.48(+1.43%)
May 09, 2011 441.95 460.56 435.94 453.61 602,520 +21.32(+4.93%)
May 06, 2011 440.60 460.92 420.45 432.29 948,114 +4.06(+0.95%)
May 05, 2011 436.36 448.84 412.86 428.23 946,997 -29.39(-6.42%)
May 04, 2011 477.47 479.00 445.25 457.62 644,277 -24.85(-5.15%)
May 03, 2011 509.15 511.27 469.40 482.47 523,302 -37.93(-7.29%)
May 02, 2011 516.16 521.40 510.33 520.40 271,976 -23.56(-4.33%)
Apr 29, 2011 518.75 543.96 518.75 543.96 250,891 +25.68(+4.95%)
Apr 28, 2011 513.92 522.17 505.09 518.28 361,159 -2.65(-0.51%)
Apr 27, 2011 525.23 526.23 494.99 520.93 337,651 -0.30(-0.06%)
Apr 26, 2011 509.74 522.70 503.73 521.23 258,650 +15.49(+3.06%)
Apr 25, 2011 511.33 513.33 496.25 505.74 194,825 -7.30(-1.42%)
Apr 21, 2011 509.09 514.63 500.85 513.04 220,005 +9.25(+1.84%)
Apr 20, 2011 496.55 504.73 491.37 503.79 329,142 +31.51(+6.67%)
Apr 19, 2011 458.80 475.22 457.03 472.28 256,102 +14.02(+3.06%)
Apr 18, 2011 460.50 464.80 443.95 458.27 281,591 -21.85(-4.55%)
Apr 15, 2011 471.93 482.71 462.04 480.12 316,781 +12.49(+2.67%)
Apr 14, 2011 451.14 472.52 447.31 467.63 273,552 +10.07(+2.20%)
Apr 13, 2011 465.80 470.75 449.37 457.56 298,269 +2.71(+0.60%)
Apr 12, 2011 483.88 484.42 445.78 454.85 574,369 -44.64(-8.94%)
Apr 11, 2011 531.18 533.00 494.13 499.49 234,552 -30.16(-5.69%)
Apr 08, 2011 534.36 540.37 520.70 529.65 267,317 +6.54(+1.25%)
Apr 07, 2011 519.99 529.41 509.74 523.11 253,023 +0.94(+0.18%)
Apr 06, 2011 547.73 549.32 516.66 522.17 314,217 -16.96(-3.15%)
Apr 05, 2011 530.12 546.55 530.06 539.13 243,628 +5.01(+0.94%)
Apr 04, 2011 537.36 541.78 531.47 534.12 152,871 +0.77(+0.14%)
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.