Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

66.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 318.55 322.32 290.05 294.33 0 -8.30(-2.74%)
Jan 29, 2009 319.07 324.47 300.60 302.63 249,697 -36.72(-10.82%)
Jan 28, 2009 333.10 343.89 315.05 339.35 289,396 +23.96(+7.60%)
Jan 27, 2009 315.82 324.80 302.12 315.39 246,856 -0.34(-0.11%)
Jan 26, 2009 303.83 337.81 300.41 315.73 389,726 +14.38(+4.77%)
Jan 23, 2009 265.49 312.39 258.39 301.35 395,610 +18.91(+6.70%)
Jan 22, 2009 289.20 299.55 264.72 282.44 393,485 -22.25(-7.30%)
Jan 21, 2009 266.00 306.92 263.69 304.69 360,419 +45.19(+17.41%)
Jan 20, 2009 281.24 307.17 257.70 259.50 292,425 -41.51(-13.79%)
Jan 16, 2009 302.21 315.82 282.87 301.01 344,972 +8.99(+3.08%)
Jan 15, 2009 281.92 293.99 255.91 292.02 308,106 +9.16(+3.24%)
Jan 14, 2009 314.70 316.67 273.88 282.87 420,202 -41.25(-12.73%)
Jan 13, 2009 304.86 330.02 302.29 324.12 271,004 +17.63(+5.75%)
Jan 12, 2009 331.91 331.91 299.55 306.49 192,059 -32.18(-9.50%)
Jan 09, 2009 370.16 375.73 335.42 338.67 226,270 -36.63(-9.76%)
Jan 08, 2009 349.54 375.56 349.19 375.30 181,766 +14.19(+3.93%)
Jan 07, 2009 388.74 393.27 350.91 361.11 245,537 -49.71(-12.10%)
Jan 06, 2009 415.01 439.83 401.57 410.82 307,918 +9.50(+2.37%)
Jan 05, 2009 383.43 418.95 375.73 401.32 263,184 +18.49(+4.83%)
Jan 02, 2009 338.07 389.42 338.07 382.83 174,963 +49.21(+14.75%)
Jan 01, 2009 321.55 346.80 316.42 333.62 0 +0.00(+0.00%)
Dec 31, 2008 321.55 346.80 316.42 333.62 117,796 +9.84(+3.04%)
Dec 30, 2008 304.60 325.23 298.10 323.78 90,266 +19.09(+6.26%)
Dec 29, 2008 305.97 309.82 292.71 304.69 112,677 +14.96(+5.16%)
Dec 26, 2008 282.95 293.65 276.96 289.73 78,688 +14.22(+5.16%)
Dec 24, 2008 269.60 278.93 265.69 275.50 32,108 +2.48(+0.91%)
Dec 23, 2008 283.21 290.91 267.89 273.02 114,472 -7.04(-2.51%)
Dec 22, 2008 308.20 311.37 262.07 280.06 136,044 -21.12(-7.01%)
Dec 19, 2008 308.88 328.23 297.63 301.18 137,032 -0.09(-0.03%)
Dec 18, 2008 368.71 368.71 293.84 301.27 176,268 -66.16(-18.01%)
Dec 17, 2008 378.46 397.38 362.52 367.42 153,632 -11.56(-3.05%)
Dec 16, 2008 364.69 385.14 349.54 378.98 135,791 +30.38(+8.72%)
Dec 15, 2008 377.52 380.01 326.69 348.60 204,030 +0.33(+0.10%)
Dec 12, 2008 328.65 360.58 314.53 348.26 163,488 -11.98(-3.33%)
Dec 11, 2008 373.24 402.09 345.43 360.24 236,185 -4.36(-1.19%)
Dec 10, 2008 339.52 370.76 331.91 364.60 253,409 +48.61(+15.38%)
Dec 09, 2008 304.69 343.03 300.58 315.99 187,870 +1.37(+0.44%)
Dec 08, 2008 311.54 330.19 302.46 314.62 232,109 +36.46(+13.11%)
Dec 05, 2008 247.86 279.78 219.10 278.16 255,541 +12.07(+4.53%)
Dec 04, 2008 312.22 324.37 248.97 266.09 156,439 -64.96(-19.62%)
Dec 03, 2008 303.49 332.16 288.08 331.05 154,320 +8.73(+2.71%)
Dec 02, 2008 313.42 326.00 291.00 322.32 112,052 +27.05(+9.16%)
Dec 01, 2008 369.39 381.63 291.94 295.27 82,096 -127.18(-30.11%)
Nov 28, 2008 423.65 426.74 397.46 422.46 21,253 -21.77(-4.90%)
Nov 26, 2008 365.88 444.97 359.46 444.23 79,072 +67.65(+17.96%)
Nov 25, 2008 379.06 395.07 348.51 376.58 70,309 +14.63(+4.04%)
Nov 24, 2008 343.20 392.67 311.71 361.95 129,458 +51.87(+16.73%)
Nov 21, 2008 255.82 314.36 239.64 310.08 131,484 +78.14(+33.69%)
Nov 20, 2008 342.18 342.18 227.92 231.94 99,854 -118.97(-33.90%)
Nov 19, 2008 409.02 434.78 348.42 350.91 65,535 -67.53(-16.14%)
Nov 18, 2008 389.85 423.23 361.43 418.43 76,998 +36.58(+9.58%)
Nov 17, 2008 400.12 434.46 380.52 381.85 35,448 -18.27(-4.56%)
Nov 14, 2008 417.24 479.20 386.85 400.12 0 -58.03(-12.67%)
Nov 13, 2008 361.95 462.17 308.97 458.15 31,360 +105.02(+29.74%)
Nov 12, 2008 442.23 442.23 342.35 353.13 10,886 -87.64(-19.88%)
Nov 11, 2008 461.23 478.09 416.04 440.77 5,079 -36.72(-7.69%)
Nov 10, 2008 504.96 536.03 457.80 477.49 4,879 +15.32(+3.31%)
Nov 07, 2008 451.47 477.15 438.03 462.17 0 +56.79(+14.01%)
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.