Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.14 +0.78 (+1.12%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 415.44 424.17 412.44 422.63 83,154 +5.39(+1.29%)
Apr 27, 2012 419.98 423.36 412.36 417.24 70,255 -0.86(-0.20%)
Apr 26, 2012 401.32 418.78 398.92 418.09 160,267 +9.84(+2.41%)
Apr 25, 2012 403.88 408.42 396.52 408.25 161,861 +11.98(+3.02%)
Apr 24, 2012 390.70 399.26 387.62 396.27 148,814 +7.62(+1.96%)
Apr 23, 2012 373.07 391.39 368.28 388.65 196,002 -0.94(-0.24%)
Apr 20, 2012 402.26 406.97 388.74 389.59 143,862 -1.71(-0.44%)
Apr 19, 2012 395.33 402.09 387.19 391.30 225,616 -3.17(-0.80%)
Apr 18, 2012 392.25 400.80 390.28 394.47 130,638 -2.40(-0.60%)
Apr 17, 2012 387.45 401.40 387.45 396.87 231,104 +19.26(+5.10%)
Apr 16, 2012 387.96 391.56 372.99 377.61 211,658 -4.45(-1.17%)
Apr 13, 2012 394.98 399.18 381.12 382.06 162,740 -18.66(-4.66%)
Apr 12, 2012 378.98 403.11 378.36 400.72 291,673 +23.78(+6.31%)
Apr 11, 2012 389.93 392.65 375.47 376.94 303,811 -0.07(-0.02%)
Apr 10, 2012 400.29 400.37 374.27 377.01 396,342 -23.28(-5.82%)
Apr 09, 2012 398.24 408.93 396.35 400.29 192,979 -15.75(-3.79%)
Apr 05, 2012 418.86 432.47 414.33 416.04 249,357 -7.31(-1.73%)
Apr 04, 2012 425.45 430.16 416.38 423.35 273,266 -16.31(-3.71%)
Apr 03, 2012 449.85 450.79 426.91 439.66 263,212 -12.49(-2.76%)
Apr 02, 2012 436.49 461.74 432.90 452.15 251,963 +12.92(+2.94%)
Mar 30, 2012 439.92 443.43 428.62 439.23 218,254 +8.50(+1.97%)
Mar 29, 2012 421.17 432.64 412.61 430.73 201,132 +0.06(+0.01%)
Mar 28, 2012 441.03 445.48 420.23 430.67 274,208 -17.12(-3.82%)
Mar 27, 2012 461.40 463.24 447.11 447.79 165,875 -13.52(-2.93%)
Mar 26, 2012 461.57 462.51 454.21 461.31 215,406 +11.13(+2.47%)
Mar 23, 2012 438.89 453.44 431.87 450.19 294,100 +13.69(+3.14%)
Mar 22, 2012 451.56 453.61 430.07 436.49 272,369 -28.42(-6.11%)
Mar 21, 2012 479.29 479.29 461.74 464.91 189,896 -14.93(-3.11%)
Mar 20, 2012 489.21 489.39 477.40 479.84 165,226 -22.39(-4.46%)
Mar 19, 2012 492.72 506.76 489.64 502.22 208,874 +9.56(+1.94%)
Mar 16, 2012 482.71 497.86 480.23 492.66 254,209 +17.66(+3.72%)
Mar 15, 2012 476.98 481.25 465.85 475.01 255,462 +1.54(+0.33%)
Mar 14, 2012 485.96 491.78 470.21 473.47 151,853 -14.98(-3.07%)
Mar 13, 2012 478.35 489.04 465.34 488.44 220,407 +17.80(+3.78%)
Mar 12, 2012 473.72 476.29 464.57 470.64 145,016 -5.74(-1.20%)
Mar 09, 2012 478.86 488.36 473.19 476.38 155,861 -0.60(-0.13%)
Mar 08, 2012 475.09 482.20 467.90 476.98 127,144 +7.53(+1.60%)
Mar 07, 2012 464.99 473.27 454.72 469.44 212,660 +9.42(+2.05%)
Mar 06, 2012 461.31 465.34 451.04 460.03 210,357 -23.97(-4.95%)
Mar 05, 2012 486.13 486.13 469.10 483.99 108,938 -6.16(-1.26%)
Mar 02, 2012 500.68 505.22 483.82 490.16 243,493 -16.69(-3.29%)
Mar 01, 2012 497.60 509.16 495.55 506.85 187,826 +14.21(+2.88%)
Feb 29, 2012 513.35 517.37 488.70 492.64 226,410 -17.12(-3.36%)
Feb 28, 2012 515.06 519.08 501.11 509.75 267,545 -3.68(-0.72%)
Feb 27, 2012 510.10 520.97 502.39 513.44 192,487 -4.88(-0.94%)
Feb 24, 2012 516.95 522.51 513.86 518.31 141,840 +6.42(+1.25%)
Feb 23, 2012 505.31 512.92 494.78 511.89 154,244 +8.73(+1.74%)
Feb 22, 2012 504.11 513.18 500.68 503.17 218,827 +2.23(+0.44%)
Feb 21, 2012 499.23 507.96 496.92 500.94 276,770 +11.21(+2.29%)
Feb 17, 2012 495.72 497.81 481.94 489.73 189,081 +4.71(+0.97%)
Feb 16, 2012 468.25 487.25 461.48 485.02 249,568 +18.66(+4.00%)
Feb 15, 2012 472.44 475.95 462.17 466.36 330,871 -1.80(-0.38%)
Feb 14, 2012 463.20 470.38 456.70 468.16 261,422 +4.19(+0.90%)
Feb 13, 2012 466.62 467.65 454.64 463.97 230,166 +10.53(+2.32%)
Feb 10, 2012 452.15 456.86 447.11 453.44 228,900 -15.80(-3.37%)
Feb 09, 2012 473.72 475.69 459.26 469.24 257,023 -0.21(-0.04%)
Feb 08, 2012 479.89 480.65 460.46 469.44 285,202 -4.71(-0.99%)
Feb 07, 2012 463.37 476.46 450.27 474.15 295,626 +7.96(+1.71%)
Feb 06, 2012 445.48 467.01 441.46 466.19 205,616 +15.32(+3.40%)
Feb 03, 2012 443.25 451.90 437.44 450.87 277,308 +22.94(+5.36%)
Feb 02, 2012 422.20 433.58 418.01 427.93 174,667 +5.91(+1.40%)
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.