Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

66.72 +0.60 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 355.43 342.23 342.23 342.23 98,784 -10.18(-2.89%)
Dec 30, 2009 350.17 353.19 345.86 352.41 92,368 -1.47(-0.41%)
Dec 29, 2009 363.28 364.26 351.46 353.88 163,824 -2.78(-0.78%)
Dec 28, 2009 363.28 365.52 355.86 356.66 103,396 -0.32(-0.09%)
Dec 24, 2009 355.86 358.88 353.62 356.98 76,082 +4.31(+1.22%)
Dec 23, 2009 351.03 355.01 346.37 352.67 167,063 +7.16(+2.07%)
Dec 22, 2009 342.92 349.74 342.92 345.51 240,062 +1.12(+0.33%)
Dec 21, 2009 338.78 344.99 337.75 344.39 360,798 +13.28(+4.01%)
Dec 18, 2009 336.63 339.39 326.19 331.11 205,825 +3.02(+0.92%)
Dec 17, 2009 329.04 335.68 324.64 328.09 298,821 -15.27(-4.45%)
Dec 16, 2009 334.73 345.60 333.95 343.35 358,152 +12.68(+3.83%)
Dec 15, 2009 329.12 336.37 326.88 330.68 232,862 +0.60(+0.18%)
Dec 14, 2009 331.62 332.75 328.78 330.07 306,204 +6.90(+2.14%)
Dec 11, 2009 324.29 327.40 316.96 323.17 321,427 +2.07(+0.64%)
Dec 10, 2009 317.05 324.03 313.77 321.10 268,815 +10.00(+3.22%)
Dec 09, 2009 313.77 318.60 301.95 311.10 363,331 +0.43(+0.14%)
Dec 08, 2009 320.07 320.15 306.70 310.67 353,102 -15.27(-4.68%)
Dec 07, 2009 321.27 335.85 320.84 325.93 273,742 -1.03(-0.32%)
Dec 04, 2009 344.73 351.46 319.55 326.97 532,973 -5.09(-1.53%)
Dec 03, 2009 346.55 348.44 330.42 332.06 453,348 -12.85(-3.73%)
Dec 02, 2009 349.74 355.34 340.68 344.91 421,900 -6.38(-1.82%)
Dec 01, 2009 350.00 355.51 347.41 351.29 382,675 +13.20(+3.90%)
Nov 30, 2009 335.07 344.82 329.90 338.09 364,947 +0.78(+0.23%)
Nov 27, 2009 333.69 343.09 325.76 337.32 276,134 -24.15(-6.68%)
Nov 25, 2009 355.43 363.71 346.81 361.47 303,404 +9.14(+2.59%)
Nov 24, 2009 349.05 352.32 334.21 352.32 252,966 +4.83(+1.39%)
Nov 23, 2009 353.88 362.67 344.73 347.49 382,089 +12.51(+3.73%)
Nov 20, 2009 339.21 340.16 327.92 334.99 360,486 -46.57(-12.21%)
Nov 19, 2009 399.50 400.36 376.30 381.56 386,333 -26.22(-6.43%)
Nov 18, 2009 419.17 420.72 400.02 407.78 350,888 -6.12(-1.48%)
Nov 17, 2009 412.09 416.92 405.37 413.90 197,896 -2.24(-0.54%)
Nov 16, 2009 402.00 421.32 401.05 416.15 305,906 +26.48(+6.80%)
Nov 13, 2009 382.94 397.60 375.09 389.67 265,909 +6.30(+1.64%)
Nov 12, 2009 403.99 408.56 379.15 383.37 377,994 -25.79(-6.30%)
Nov 11, 2009 418.56 424.08 403.04 409.16 270,871 -1.29(-0.32%)
Nov 10, 2009 407.18 415.03 399.50 410.45 230,983 +2.59(+0.63%)
Nov 09, 2009 402.61 431.24 399.07 407.87 224,389 +22.25(+5.77%)
Nov 06, 2009 381.65 396.74 376.82 385.62 219,302 -6.81(-1.74%)
Nov 05, 2009 381.13 392.95 374.58 392.43 277,275 +17.68(+4.72%)
Nov 04, 2009 389.41 395.19 372.26 374.75 450,298 -0.60(-0.16%)
Nov 03, 2009 347.49 380.79 346.72 375.35 406,362 +11.90(+3.27%)
Nov 02, 2009 366.56 380.96 346.89 363.45 428,345 +2.85(+0.79%)
Oct 30, 2009 401.05 402.18 351.55 360.60 584,459 -42.18(-10.47%)
Oct 29, 2009 383.63 404.42 377.51 402.78 345,371 +30.79(+8.28%)
Oct 28, 2009 405.02 405.02 371.21 371.99 389,759 -36.31(-8.89%)
Oct 27, 2009 403.38 419.60 397.00 408.30 367,373 +7.68(+1.92%)
Oct 26, 2009 425.46 449.18 397.60 400.62 335,472 -21.99(-5.20%)
Oct 23, 2009 427.53 429.69 413.82 422.62 352,479 -23.20(-5.20%)
Oct 22, 2009 439.52 449.09 420.72 445.82 305,151 +2.76(+0.62%)
Oct 21, 2009 436.85 470.40 435.21 443.06 356,682 -1.90(-0.43%)
Oct 20, 2009 430.46 447.54 429.52 444.95 265,031 -8.62(-1.90%)
Oct 19, 2009 441.94 458.58 436.42 453.58 334,304 +14.14(+3.22%)
Oct 16, 2009 436.50 444.51 427.28 439.44 374,321 -0.86(-0.20%)
Oct 15, 2009 407.52 442.11 406.31 440.30 513,422 +27.17(+6.58%)
Oct 14, 2009 413.21 415.80 404.16 413.13 377,376 +17.25(+4.36%)
Oct 13, 2009 400.36 400.88 380.10 395.88 296,543 -1.12(-0.28%)
Oct 12, 2009 401.83 404.07 391.57 397.00 264,792 +15.09(+3.95%)
Oct 09, 2009 376.99 385.27 374.06 381.91 222,908 +2.41(+0.64%)
Oct 08, 2009 360.95 382.94 360.52 379.49 403,844 +25.36(+7.16%)
Oct 07, 2009 346.03 355.00 341.54 354.13 310,189 +4.66(+1.33%)
Oct 06, 2009 343.61 355.08 339.73 349.48 310,939 +20.70(+6.30%)
Oct 05, 2009 310.49 331.80 306.79 328.78 255,119 +20.96(+6.81%)
Oct 02, 2009 299.19 313.94 298.25 307.82 247,647 -4.05(-1.30%)
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.