Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

61.36 +2.21 (+3.74%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 353.25 356.02 336.29 339.00 329,019 -11.78(-3.36%)
Feb 28, 2012 354.43 357.20 344.83 350.78 388,797 -2.53(-0.72%)
Feb 27, 2012 351.02 358.50 345.72 353.31 279,722 -3.36(-0.94%)
Feb 24, 2012 355.73 359.56 353.61 356.67 206,121 +4.42(+1.25%)
Feb 23, 2012 347.72 352.96 340.48 352.25 224,148 +6.01(+1.74%)
Feb 22, 2012 346.89 353.14 344.54 346.25 318,000 +1.53(+0.44%)
Feb 21, 2012 343.54 349.55 341.95 344.71 402,202 +7.71(+2.29%)
Feb 17, 2012 341.12 342.56 331.64 337.00 274,773 +3.24(+0.97%)
Feb 16, 2012 322.22 335.29 317.56 333.76 362,672 +12.84(+4.00%)
Feb 15, 2012 325.10 327.52 318.04 320.92 480,822 -1.24(-0.38%)
Feb 14, 2012 318.74 323.69 314.27 322.16 379,898 +2.89(+0.90%)
Feb 13, 2012 321.10 321.81 312.85 319.27 334,478 +7.24(+2.32%)
Feb 10, 2012 311.14 314.38 307.68 312.03 332,637 -10.87(-3.37%)
Feb 09, 2012 325.99 327.34 316.03 322.90 373,506 -0.14(-0.04%)
Feb 08, 2012 330.23 330.75 316.86 323.04 414,456 -3.24(-0.99%)
Feb 07, 2012 318.86 327.87 309.85 326.28 429,604 +5.48(+1.71%)
Feb 06, 2012 306.55 321.37 303.78 320.80 298,801 +10.54(+3.40%)
Feb 03, 2012 305.02 310.97 301.01 310.26 402,985 +15.79(+5.36%)
Feb 02, 2012 290.53 298.36 287.64 294.48 253,826 +4.06(+1.40%)
Feb 01, 2012 293.42 296.66 287.70 290.41 379,028 +3.83(+1.34%)
Jan 31, 2012 299.37 299.78 282.40 286.58 515,692 -7.24(-2.47%)
Jan 30, 2012 288.65 294.01 281.87 293.83 471,528 -4.65(-1.56%)
Jan 27, 2012 295.42 302.02 295.01 298.48 390,241 -2.18(-0.72%)
Jan 26, 2012 319.54 319.98 297.42 300.66 639,676 -13.13(-4.19%)
Jan 25, 2012 302.19 315.97 291.65 313.80 835,463 +10.13(+3.34%)
Jan 24, 2012 298.42 304.07 294.83 303.67 304,012 -2.06(-0.67%)
Jan 23, 2012 301.78 308.44 300.01 305.73 509,369 +6.01(+2.00%)
Jan 20, 2012 299.01 302.37 293.12 299.72 370,845 +0.71(+0.24%)
Jan 19, 2012 299.90 302.29 295.27 299.01 410,961 +3.30(+1.12%)
Jan 18, 2012 282.93 296.30 278.01 295.71 621,941 +12.37(+4.36%)
Jan 17, 2012 287.64 290.18 280.46 283.35 524,277 +5.54(+1.99%)
Jan 13, 2012 274.69 277.99 269.04 277.81 623,419 -3.71(-1.32%)
Jan 12, 2012 286.11 288.65 278.10 281.52 564,850 -7.48(-2.59%)
Jan 11, 2012 296.71 296.89 286.41 289.00 507,346 -11.49(-3.82%)
Jan 10, 2012 307.08 307.73 298.60 300.49 397,324 +6.71(+2.29%)
Jan 09, 2012 292.06 295.60 289.18 293.77 371,651 +4.12(+1.42%)
Jan 06, 2012 298.25 298.54 288.47 289.65 413,833 -5.12(-1.74%)
Jan 05, 2012 293.30 295.95 285.00 294.77 821,068 -5.01(-1.67%)
Jan 04, 2012 294.54 300.90 289.47 299.78 569,170 +23.85(+8.64%)
Dec 30, 2011 276.87 279.34 275.34 275.93 256,120 -0.35(-0.13%)
Dec 29, 2011 268.15 277.57 268.15 276.28 465,415 +7.89(+2.94%)
Dec 28, 2011 284.52 285.94 267.03 268.39 500,332 -15.55(-5.48%)
Dec 27, 2011 279.22 287.41 279.22 283.94 287,365 +1.83(+0.65%)
Dec 23, 2011 279.81 282.52 275.24 282.11 280,036 +16.14(+6.07%)
Dec 21, 2011 257.73 268.27 253.66 265.97 635,104 +8.89(+3.46%)
Dec 20, 2011 244.36 258.73 243.65 257.08 667,741 +26.50(+11.49%)
Dec 19, 2011 244.89 245.48 228.46 230.58 511,527 -11.43(-4.72%)
Dec 16, 2011 241.29 246.12 235.35 242.00 621,766 +6.89(+2.93%)
Dec 15, 2011 246.24 247.60 233.05 235.11 713,877 -2.53(-1.07%)
Dec 14, 2011 249.13 253.37 234.05 237.64 912,359 -21.50(-8.30%)
Dec 13, 2011 272.27 281.17 253.96 259.14 619,444 -5.89(-2.22%)
Dec 12, 2011 273.86 274.75 254.19 265.03 551,134 -19.67(-6.91%)
Dec 09, 2011 272.39 287.94 270.92 284.70 609,908 +17.61(+6.59%)
Dec 08, 2011 284.23 288.06 264.20 267.09 781,848 -23.32(-8.03%)
Dec 07, 2011 292.59 296.83 283.29 290.41 585,941 -5.77(-1.95%)
Dec 06, 2011 295.24 303.31 289.53 296.19 354,463 +1.18(+0.40%)
Dec 05, 2011 299.43 305.61 288.41 295.01 548,050 +9.95(+3.49%)
Dec 02, 2011 294.54 297.30 283.94 285.05 565,620 -0.41(-0.14%)
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.