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, 2010 143.12 148.24 138.93 139.17 785 -4.12(-2.88%)
Jun 29, 2010 151.72 151.72 139.70 143.29 594 -21.26(-12.92%)
Jun 25, 2010 164.55 169.03 158.78 164.55 1,086,432 +0.50(+0.31%)
Jun 24, 2010 173.51 175.33 162.02 164.05 365 -10.87(-6.21%)
Jun 23, 2010 179.40 179.75 172.33 174.92 584,771 -5.38(-2.98%)
Jun 22, 2010 195.36 196.59 178.28 180.30 641 -16.88(-8.56%)
Jun 21, 2010 206.25 209.84 192.47 197.18 617,246 -1.18(-0.59%)
Jun 18, 2010 198.36 198.95 190.82 198.36 441,729 +3.77(+1.94%)
Jun 17, 2010 196.59 197.12 188.52 194.59 16 -0.41(-0.21%)
Jun 16, 2010 191.06 198.48 188.82 195.00 749,859 +0.12(+0.06%)
Jun 15, 2010 185.99 196.12 184.22 194.88 305 +13.84(+7.64%)
Jun 14, 2010 190.23 193.65 180.16 181.04 847,013 -1.71(-0.93%)
Jun 11, 2010 174.21 183.46 173.68 182.75 499,648 +2.41(+1.34%)
Jun 10, 2010 169.15 181.10 168.21 180.34 607 +22.38(+14.17%)
Jun 09, 2010 168.26 174.45 155.48 157.96 959,762 -4.65(-2.86%)
Jun 08, 2010 156.19 164.50 151.95 162.61 368 +8.48(+5.50%)
Jun 07, 2010 161.08 165.67 153.84 154.13 590,516 -4.95(-3.11%)
Jun 04, 2010 159.08 176.51 155.07 159.08 1,211,881 -18.49(-10.41%)
Jun 03, 2010 175.16 178.10 165.08 177.57 840,009 +6.48(+3.79%)
Jun 02, 2010 156.13 171.39 154.01 171.09 780 +19.20(+12.64%)
Jun 01, 2010 167.79 171.21 151.36 151.89 1,018 -21.91(-12.61%)
May 28, 2010 173.80 184.11 171.09 173.80 872,787 -9.89(-5.39%)
May 27, 2010 175.86 184.75 173.62 183.69 1,011,485 +20.50(+12.56%)
May 26, 2010 170.44 174.45 161.84 163.20 441 -2.06(-1.25%)
May 25, 2010 153.13 165.26 148.12 165.26 2,226 +1.35(+0.83%)
May 24, 2010 175.74 175.92 163.67 163.91 885,000 -11.37(-6.49%)
May 21, 2010 159.61 176.39 156.84 175.27 1,185,489 +7.89(+4.71%)
May 20, 2010 168.56 180.16 166.20 167.38 678 -24.56(-12.80%)
May 19, 2010 196.24 199.89 182.99 191.94 982,601 -6.24(-3.15%)
May 18, 2010 212.02 216.44 195.71 198.18 263 -5.83(-2.86%)
May 17, 2010 210.08 213.67 190.94 204.01 807,161 -5.77(-2.75%)
May 14, 2010 209.79 219.68 200.83 209.79 775,013 -13.60(-6.09%)
May 13, 2010 225.63 231.93 220.86 223.39 491,820 -4.59(-2.01%)
May 12, 2010 222.62 229.93 221.39 227.98 484,101 +8.25(+3.75%)
May 11, 2010 225.86 229.22 217.79 219.74 475 -4.36(-1.94%)
May 10, 2010 217.38 224.39 215.03 224.10 673,267 +24.91(+12.51%)
May 07, 2010 211.38 216.35 191.65 199.18 880,123 -10.72(-5.11%)
May 06, 2010 230.63 235.88 172.98 209.90 886,210 -20.73(-8.99%)
May 05, 2010 234.88 244.59 230.16 230.63 802,255 -15.14(-6.16%)
May 04, 2010 258.43 259.02 238.35 245.77 67 -21.26(-7.96%)
May 03, 2010 263.32 272.86 253.96 267.03 426,430 +7.77(+3.00%)
Apr 30, 2010 270.68 271.21 255.13 259.26 663,612 -9.36(-3.49%)
Apr 29, 2010 270.51 277.22 264.03 268.62 541,705 +1.24(+0.46%)
Apr 28, 2010 266.03 269.21 257.02 267.38 726,423 +8.66(+3.35%)
Apr 27, 2010 277.81 284.17 257.08 258.73 865,751 -23.85(-8.44%)
Apr 26, 2010 286.23 288.18 281.34 282.58 448,420 -2.24(-0.79%)
Apr 23, 2010 267.33 285.05 266.80 284.82 548,037 +18.20(+6.83%)
Apr 22, 2010 259.14 267.68 254.43 266.62 460,448 +1.12(+0.42%)
Apr 21, 2010 268.39 271.86 260.73 265.50 384,463 -1.41(-0.53%)
Apr 20, 2010 257.49 269.86 257.49 266.91 698 +13.37(+5.27%)
Apr 19, 2010 246.01 253.73 244.01 253.54 488,042 +0.00(+0.00%)
Apr 16, 2010 259.61 264.26 247.71 253.54 946,386 -11.07(-4.18%)
Apr 15, 2010 263.56 267.38 261.85 264.62 281,218 +0.88(+0.33%)
Apr 14, 2010 261.02 264.44 254.78 263.73 493,805 +6.48(+2.52%)
Apr 13, 2010 259.14 260.85 249.60 257.25 432,013 -2.65(-1.02%)
Apr 12, 2010 257.08 264.44 256.61 259.91 491,385 +1.94(+0.75%)
Apr 09, 2010 254.19 258.79 253.25 257.96 353,218 +8.13(+3.25%)
Apr 08, 2010 240.35 251.84 238.00 249.84 728,720 +3.18(+1.29%)
Apr 07, 2010 252.66 252.66 242.24 246.65 814,016 -6.54(-2.58%)
Apr 06, 2010 251.90 255.49 249.54 253.19 437,915 +1.83(+0.73%)
Apr 05, 2010 245.59 253.90 242.35 251.37 614,161 +11.01(+4.58%)
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.