Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 275.85 287.74 267.46 269.00 621,104 -22.85(-7.83%)
Sep 29, 2011 302.63 303.66 273.96 291.85 451,061 +10.78(+3.84%)
Sep 28, 2011 311.79 320.00 279.53 281.07 403,755 -29.70(-9.56%)
Sep 27, 2011 320.95 332.50 304.78 310.77 664,388 +13.75(+4.63%)
Sep 26, 2011 274.99 298.44 259.59 297.02 785,044 +28.88(+10.77%)
Sep 23, 2011 265.40 279.61 261.98 268.14 493,236 -7.62(-2.76%)
Sep 22, 2011 296.39 302.12 259.24 275.76 897,499 -57.08(-17.15%)
Sep 21, 2011 371.45 374.53 332.76 332.84 717,297 -41.52(-11.09%)
Sep 20, 2011 386.60 399.52 373.17 374.36 384,148 -7.79(-2.04%)
Sep 19, 2011 374.10 391.13 359.72 382.14 410,205 -17.29(-4.33%)
Sep 16, 2011 403.37 409.96 385.74 399.43 360,220 -1.45(-0.36%)
Sep 15, 2011 393.70 402.09 383.17 400.89 375,994 +21.23(+5.59%)
Sep 14, 2011 371.79 394.81 350.99 379.66 576,327 +14.46(+3.96%)
Sep 13, 2011 365.63 371.88 346.37 365.20 461,063 +3.51(+0.97%)
Sep 12, 2011 340.72 361.95 332.59 361.69 648,194 +3.94(+1.10%)
Sep 09, 2011 379.49 386.00 349.96 357.75 568,805 -37.83(-9.56%)
Sep 08, 2011 402.26 420.75 388.39 395.58 502,820 -14.21(-3.47%)
Sep 07, 2011 389.42 410.56 387.38 409.79 404,753 +41.14(+11.16%)
Sep 06, 2011 346.97 370.59 337.81 368.65 471,610 -13.67(-3.58%)
Sep 02, 2011 387.02 393.87 372.30 382.32 387,359 -32.69(-7.88%)
Sep 01, 2011 424.85 442.91 412.96 415.01 415,381 -10.53(-2.47%)
Aug 31, 2011 427.08 442.74 414.07 425.54 530,905 +7.53(+1.80%)
Aug 30, 2011 403.29 425.71 393.70 418.01 404,890 +5.73(+1.39%)
Aug 29, 2011 396.10 413.64 388.99 412.27 322,418 +33.89(+8.96%)
Aug 26, 2011 350.39 384.03 336.01 378.38 496,982 +18.74(+5.21%)
Aug 25, 2011 392.93 398.75 353.85 359.64 424,707 -26.19(-6.79%)
Aug 24, 2011 374.61 386.68 362.29 385.83 399,077 +6.08(+1.60%)
Aug 23, 2011 340.72 380.01 335.07 379.75 576,949 +45.45(+13.59%)
Aug 22, 2011 371.62 372.30 329.94 334.30 612,372 -7.19(-2.11%)
Aug 19, 2011 344.92 378.21 338.32 341.49 546,737 -20.11(-5.56%)
Aug 18, 2011 394.64 397.46 348.34 361.61 520,968 -72.92(-16.78%)
Aug 17, 2011 446.68 456.44 426.48 434.52 396,264 +5.31(+1.24%)
Aug 16, 2011 430.16 447.96 415.18 429.22 489,664 -22.77(-5.04%)
Aug 15, 2011 426.31 452.93 424.34 451.98 393,810 +42.11(+10.27%)
Aug 12, 2011 425.37 425.62 402.94 409.88 482,508 +9.84(+2.46%)
Aug 11, 2011 363.83 417.06 350.15 400.03 657,613 +51.69(+14.84%)
Aug 10, 2011 372.39 393.96 344.23 348.34 596,095 -41.25(-10.59%)
Aug 09, 2011 437.52 389.59 317.87 389.59 707,917 +47.33(+13.83%)
Aug 08, 2011 405.08 419.63 336.78 342.26 907,461 -111.35(-24.55%)
Aug 05, 2011 482.37 489.99 400.55 453.61 639,584 -6.59(-1.43%)
Aug 04, 2011 549.90 551.18 454.47 460.20 646,063 -119.56(-20.62%)
Aug 03, 2011 595.00 595.00 541.76 579.76 327,568 -9.50(-1.61%)
Aug 02, 2011 628.04 648.83 589.27 589.27 297,407 -52.04(-8.11%)
Aug 01, 2011 676.14 682.90 623.50 641.30 328,685 -3.51(-0.54%)
Jul 29, 2011 642.84 659.96 633.34 644.81 170,712 -20.11(-3.02%)
Jul 28, 2011 671.94 688.63 660.39 664.92 291,622 -15.24(-2.24%)
Jul 27, 2011 704.72 707.80 674.08 680.16 328,993 -38.69(-5.38%)
Jul 26, 2011 732.54 737.76 712.51 718.84 238,636 -10.36(-1.42%)
Jul 25, 2011 715.16 745.46 710.46 729.20 219,171 -11.13(-1.50%)
Jul 22, 2011 739.47 743.15 735.28 740.33 218,701 +10.27(+1.41%)
Jul 21, 2011 700.78 732.54 700.78 730.06 281,352 +40.14(+5.82%)
Jul 20, 2011 702.75 704.72 687.86 689.92 220,576 -4.88(-0.70%)
Jul 19, 2011 676.39 697.36 675.02 694.79 336,791 +32.78(+4.95%)
Jul 18, 2011 663.64 666.72 648.75 662.01 293,401 -9.84(-1.47%)
Jul 15, 2011 643.61 672.20 643.61 671.86 434,643 +51.18(+8.25%)
Jul 14, 2011 650.25 656.11 618.37 620.68 490,391 -10.61(-1.68%)
Jul 13, 2011 625.90 657.48 624.70 631.29 389,947 +13.10(+2.12%)
Jul 12, 2011 617.00 643.18 614.51 618.19 610,016 -5.05(-0.81%)
Jul 11, 2011 638.65 640.87 616.31 623.24 567,419 -42.88(-6.44%)
Jul 08, 2011 649.86 667.83 647.21 666.12 469,909 -15.23(-2.24%)
Jul 07, 2011 678.28 685.98 667.06 681.36 445,833 +27.22(+4.16%)
Jul 06, 2011 654.23 657.74 638.22 654.14 481,236 -3.77(-0.57%)
Jul 05, 2011 646.95 666.89 645.60 657.91 511,595 +9.58(+1.48%)
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.