Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.81 +1.45 (+2.09%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 252.31 256.68 245.63 253.34 312,368 -1.11(-0.44%)
Jul 29, 2010 261.04 266.94 248.29 254.45 11 -0.43(-0.17%)
Jul 28, 2010 254.28 259.58 252.57 254.88 367,546 -1.20(-0.47%)
Jul 27, 2010 264.46 264.46 250.34 256.08 372 -4.28(-1.64%)
Jul 26, 2010 253.51 260.70 251.03 260.36 404,880 +8.22(+3.26%)
Jul 23, 2010 248.20 252.65 239.90 252.14 541,591 +2.14(+0.86%)
Jul 22, 2010 242.12 255.22 241.44 250.00 105 +16.09(+6.88%)
Jul 21, 2010 248.29 248.80 228.18 233.91 525,295 -10.53(-4.31%)
Jul 20, 2010 221.93 245.72 219.10 244.44 240 +14.46(+6.29%)
Jul 19, 2010 228.60 233.31 222.95 229.97 375,522 +5.82(+2.60%)
Jul 16, 2010 224.15 239.30 221.07 224.15 566,095 -19.22(-7.90%)
Jul 15, 2010 243.75 245.89 231.43 243.38 465,264 +0.22(+0.09%)
Jul 14, 2010 241.18 247.43 236.39 243.15 23 -1.03(-0.42%)
Jul 13, 2010 244.35 248.20 241.27 244.18 532 +8.39(+3.56%)
Jul 12, 2010 234.25 241.10 229.54 235.79 322,550 -2.31(-0.97%)
Jul 09, 2010 238.10 239.13 231.34 238.10 394,373 +4.11(+1.76%)
Jul 08, 2010 233.40 236.31 223.30 234.00 140 +7.96(+3.52%)
Jul 07, 2010 207.72 226.29 207.12 226.03 544 +21.14(+10.32%)
Jul 06, 2010 208.83 215.16 198.56 204.90 104 +5.91(+2.97%)
Jul 02, 2010 198.99 206.69 194.11 198.99 477,733 -3.59(-1.77%)
Jul 01, 2010 202.58 207.98 189.83 202.58 1,011,759 +0.34(+0.17%)
Jun 30, 2010 207.98 215.42 201.90 202.24 540 -5.99(-2.88%)
Jun 29, 2010 220.47 220.47 203.01 208.23 408 -30.90(-12.92%)
Jun 25, 2010 239.13 245.63 230.74 239.13 747,613 +0.73(+0.31%)
Jun 24, 2010 252.14 254.79 235.45 238.40 251 -15.79(-6.21%)
Jun 23, 2010 260.70 261.21 250.43 254.19 402,402 -7.81(-2.98%)
Jun 22, 2010 283.89 285.69 259.08 262.01 441 -24.54(-8.56%)
Jun 21, 2010 299.73 304.95 279.70 286.55 424,749 -1.71(-0.59%)
Jun 18, 2010 288.26 289.11 277.30 288.26 303,970 +5.48(+1.94%)
Jun 17, 2010 285.69 286.46 273.96 282.78 11 -0.60(-0.21%)
Jun 16, 2010 277.64 288.43 274.39 283.38 516,005 +0.17(+0.06%)
Jun 15, 2010 270.28 285.00 267.72 283.21 210 +20.11(+7.64%)
Jun 14, 2010 276.45 281.41 261.81 263.09 582,861 -2.48(-0.93%)
Jun 11, 2010 253.17 266.60 252.40 265.58 343,826 +3.51(+1.34%)
Jun 10, 2010 245.81 263.18 244.44 262.07 418 +32.52(+14.17%)
Jun 09, 2010 244.52 253.51 225.95 229.54 660,447 -6.76(-2.86%)
Jun 08, 2010 226.98 239.04 220.81 236.31 253 +12.32(+5.50%)
Jun 07, 2010 234.08 240.76 223.55 223.98 406,356 -7.19(-3.11%)
Jun 04, 2010 231.17 256.50 225.35 231.17 833,940 -26.87(-10.41%)
Jun 03, 2010 254.53 258.81 239.90 258.04 578,041 +9.41(+3.79%)
Jun 02, 2010 226.89 249.06 223.81 248.63 536 +27.90(+12.64%)
Jun 01, 2010 243.84 248.80 219.96 220.73 701 -31.84(-12.61%)
May 28, 2010 252.57 267.55 248.63 252.57 600,597 -14.38(-5.39%)
May 27, 2010 255.56 268.49 252.31 266.94 696,040 +29.78(+12.56%)
May 26, 2010 247.69 253.51 235.19 237.16 303 -3.00(-1.25%)
May 25, 2010 222.53 240.16 215.25 240.16 1,532 +1.97(+0.83%)
May 24, 2010 255.39 255.65 237.85 238.19 609,001 -16.52(-6.49%)
May 21, 2010 231.94 256.33 227.92 254.71 815,778 +11.47(+4.72%)
May 20, 2010 244.95 261.81 241.53 243.24 467 -35.69(-12.80%)
May 19, 2010 285.18 290.48 265.92 278.93 676,164 -9.07(-3.15%)
May 18, 2010 308.11 314.53 284.40 288.00 181 -8.47(-2.86%)
May 17, 2010 305.29 310.51 277.47 296.47 555,437 -8.39(-2.75%)
May 14, 2010 304.86 319.24 291.85 304.86 533,314 -19.77(-6.09%)
May 13, 2010 327.88 337.04 320.95 324.63 338,439 -6.68(-2.02%)
May 12, 2010 323.52 334.13 321.72 331.31 333,127 +11.98(+3.75%)
May 11, 2010 328.23 333.10 316.50 319.32 327 -6.33(-1.94%)
May 10, 2010 315.90 326.09 312.48 325.66 463,300 +36.20(+12.51%)
May 07, 2010 307.17 314.40 278.50 289.45 605,645 -15.58(-5.11%)
May 06, 2010 335.16 342.77 251.37 305.03 609,833 -30.13(-8.99%)
May 05, 2010 341.32 355.44 334.47 335.16 552,061 -22.00(-6.16%)
May 04, 2010 375.56 376.41 346.37 357.15 46 -30.90(-7.96%)
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.