Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 273.86 274.63 240.06 246.24 855,898 -28.80(-10.47%)
Oct 29, 2009 261.97 276.16 257.79 275.04 505,771 +21.03(+8.28%)
Oct 28, 2009 276.57 276.57 253.49 254.02 570,774 -24.79(-8.89%)
Oct 27, 2009 275.45 286.53 271.10 278.81 537,992 +5.24(+1.92%)
Oct 26, 2009 290.53 306.73 271.51 273.57 491,275 -15.02(-5.20%)
Oct 23, 2009 291.94 293.42 282.58 288.59 516,180 -15.84(-5.20%)
Oct 22, 2009 300.13 306.67 287.29 304.43 446,871 +1.88(+0.62%)
Oct 21, 2009 298.31 321.22 297.19 302.55 522,335 -1.30(-0.43%)
Oct 20, 2009 293.95 305.61 293.30 303.84 388,119 -5.89(-1.90%)
Oct 19, 2009 301.78 313.15 298.01 309.73 489,565 +9.66(+3.22%)
Oct 16, 2009 298.07 303.54 291.77 300.07 548,166 -0.59(-0.20%)
Oct 15, 2009 278.28 301.90 277.46 300.66 751,870 +18.55(+6.58%)
Oct 14, 2009 282.17 283.94 275.98 282.11 552,640 +11.78(+4.36%)
Oct 13, 2009 273.39 273.75 259.55 270.33 434,266 -0.77(-0.28%)
Oct 12, 2009 274.39 275.93 267.38 271.10 387,769 +10.31(+3.95%)
Oct 09, 2009 257.43 263.09 255.43 260.79 326,433 +1.65(+0.64%)
Oct 08, 2009 246.48 261.50 246.18 259.14 591,401 +17.31(+7.16%)
Oct 07, 2009 236.29 242.41 233.23 241.82 454,250 +3.18(+1.33%)
Oct 06, 2009 234.64 242.47 231.99 238.64 455,348 +14.13(+6.30%)
Oct 05, 2009 212.02 226.57 209.49 224.51 373,604 +14.31(+6.81%)
Oct 02, 2009 204.31 214.38 203.66 210.20 362,662 -2.77(-1.30%)
Oct 01, 2009 230.22 230.52 212.55 212.97 467,283 -17.26(-7.50%)
Sep 30, 2009 238.70 238.70 221.74 230.22 461,963 -3.65(-1.56%)
Sep 29, 2009 234.88 238.23 229.28 233.87 287,845 -0.71(-0.30%)
Sep 28, 2009 226.16 237.17 224.41 234.58 288,270 +9.60(+4.27%)
Sep 25, 2009 222.33 230.93 220.92 224.98 395,151 +0.34(+0.15%)
Sep 24, 2009 237.29 237.41 220.15 224.65 453,580 -10.64(-4.52%)
Sep 23, 2009 249.84 250.90 234.76 235.29 527,973 -13.37(-5.38%)
Sep 22, 2009 248.51 250.54 242.71 248.66 427,060 +10.48(+4.40%)
Sep 21, 2009 232.40 240.53 230.99 238.17 403,548 -6.42(-2.62%)
Sep 18, 2009 249.13 250.84 238.88 244.59 322,311 -1.77(-0.72%)
Sep 17, 2009 247.66 253.84 242.06 246.36 356,792 +6.38(+2.66%)
Sep 16, 2009 237.82 250.25 237.29 239.98 437,737 +6.64(+2.84%)
Sep 15, 2009 231.52 235.52 225.39 233.34 362,792 +6.18(+2.72%)
Sep 14, 2009 214.97 228.28 213.73 227.16 252,474 +4.00(+1.79%)
Sep 11, 2009 226.22 232.70 218.86 223.16 350,454 +0.12(+0.05%)
Sep 10, 2009 214.50 223.45 211.08 223.04 334,653 +10.37(+4.87%)
Sep 09, 2009 212.91 218.38 208.14 212.67 365,190 +1.41(+0.67%)
Sep 08, 2009 206.07 212.91 204.72 211.26 418,937 +15.78(+8.07%)
Sep 04, 2009 185.52 196.06 185.34 195.47 336,761 +9.36(+5.03%)
Sep 03, 2009 187.99 189.64 183.40 186.11 265,216 +2.65(+1.45%)
Sep 02, 2009 183.87 190.65 183.28 183.46 347,173 -3.18(-1.70%)
Sep 01, 2009 194.41 202.25 185.52 186.64 583,915 -9.84(-5.01%)
Aug 31, 2009 197.71 200.82 193.18 196.47 459,090 -11.31(-5.44%)
Aug 28, 2009 215.26 215.44 205.01 207.78 385,699 -2.18(-1.04%)
Aug 27, 2009 208.78 212.02 196.53 209.96 520,827 -2.47(-1.16%)
Aug 26, 2009 204.66 213.56 201.42 212.44 373,690 +3.36(+1.61%)
Aug 25, 2009 220.86 223.62 206.96 209.08 654,367 -8.95(-4.11%)
Aug 24, 2009 214.67 222.51 213.91 218.03 617,714 +8.19(+3.90%)
Aug 21, 2009 200.48 211.49 200.25 209.84 534,285 +15.84(+8.17%)
Aug 20, 2009 189.64 196.00 189.23 194.00 355,622 +4.71(+2.49%)
Aug 19, 2009 173.51 193.47 173.09 189.29 599,752 +10.13(+5.65%)
Aug 18, 2009 176.57 181.63 174.62 179.16 428,901 +3.66(+2.09%)
Aug 17, 2009 179.81 180.75 172.09 175.50 447,573 -18.27(-9.43%)
Aug 14, 2009 200.78 201.54 187.58 193.77 493,079 -7.83(-3.89%)
Aug 13, 2009 201.42 202.31 192.50 201.60 601,391 +6.12(+3.13%)
Aug 12, 2009 189.00 201.01 188.58 195.47 478,201 +5.18(+2.72%)
Aug 11, 2009 196.53 197.00 188.17 190.29 532,155 -7.83(-3.95%)
Aug 10, 2009 194.83 201.72 193.18 198.12 327,921 +1.53(+0.78%)
Aug 07, 2009 203.72 204.31 193.77 196.59 546,662 +0.18(+0.09%)
Aug 06, 2009 204.37 204.66 193.00 196.42 651,979 -4.83(-2.40%)
Aug 05, 2009 207.25 207.46 198.54 201.25 611,176 -3.59(-1.75%)
Aug 04, 2009 206.02 211.08 201.89 204.83 843,483 -3.60(-1.73%)
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.