Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 281.34 284.30 276.57 279.64 99,696 -1.06(-0.38%)
Nov 29, 2012 283.40 287.12 277.46 280.70 223,731 +1.36(+0.49%)
Nov 28, 2012 264.15 279.69 260.91 279.34 235,707 +8.07(+2.97%)
Nov 27, 2012 276.22 279.34 269.86 271.27 138,672 -7.07(-2.54%)
Nov 26, 2012 279.17 279.69 272.10 278.34 162,309 -7.83(-2.74%)
Nov 23, 2012 278.34 286.23 276.57 286.17 115,239 +10.84(+3.94%)
Nov 21, 2012 273.10 275.63 269.74 275.34 115,309 +4.77(+1.76%)
Nov 20, 2012 271.80 274.57 264.91 270.57 151,010 -3.24(-1.18%)
Nov 19, 2012 266.21 275.04 265.74 273.81 212,865 +17.40(+6.78%)
Nov 16, 2012 254.78 257.31 243.59 256.41 222,648 +3.16(+1.25%)
Nov 15, 2012 252.37 260.02 248.22 253.25 175,035 +1.14(+0.45%)
Nov 14, 2012 264.20 265.44 250.31 252.11 236,104 -9.74(-3.72%)
Nov 13, 2012 258.14 271.80 257.20 261.85 156,205 -3.12(-1.18%)
Nov 12, 2012 266.38 267.38 261.91 264.97 120,631 +1.47(+0.56%)
Nov 09, 2012 261.14 272.86 259.14 263.50 232,451 -0.41(-0.16%)
Nov 08, 2012 278.46 281.59 263.73 263.91 226,440 -14.90(-5.34%)
Nov 07, 2012 289.41 291.00 272.80 278.81 314,965 -24.15(-7.97%)
Nov 06, 2012 293.35 306.37 289.47 302.96 180,008 +13.49(+4.66%)
Nov 05, 2012 281.29 291.06 279.75 289.47 155,201 +6.87(+2.43%)
Nov 02, 2012 299.84 302.43 279.64 282.60 232,660 -14.82(-4.98%)
Nov 01, 2012 290.24 298.89 288.71 297.42 110,025 +4.10(+1.40%)
Oct 31, 2012 298.31 300.07 286.35 293.32 154,357 -0.74(-0.25%)
Oct 26, 2012 291.12 294.06 294.06 294.06 181,372 +1.41(+0.48%)
Oct 25, 2012 293.30 294.71 282.70 292.65 186,789 +7.77(+2.73%)
Oct 24, 2012 295.54 297.54 283.29 284.88 227,588 -6.71(-2.30%)
Oct 23, 2012 297.60 298.54 285.05 291.59 361,793 -26.62(-8.37%)
Oct 19, 2012 333.00 335.06 314.62 318.21 134,906 -15.78(-4.73%)
Oct 18, 2012 328.75 336.23 328.75 334.00 120,812 +0.65(+0.19%)
Oct 17, 2012 324.51 334.58 322.99 333.35 142,121 +11.19(+3.47%)
Oct 16, 2012 312.62 323.63 312.32 322.16 133,617 +15.19(+4.95%)
Oct 15, 2012 301.31 308.61 294.60 306.96 132,489 +4.00(+1.32%)
Oct 12, 2012 307.73 309.20 296.42 302.96 110,492 -4.83(-1.57%)
Oct 11, 2012 310.26 315.50 307.61 307.79 141,758 +7.19(+2.39%)
Oct 10, 2012 313.50 315.03 298.95 300.60 177,789 -17.73(-5.57%)
Oct 09, 2012 318.68 327.25 317.50 318.33 109,701 +0.65(+0.20%)
Oct 08, 2012 311.20 318.92 309.91 317.68 46,923 +1.18(+0.37%)
Oct 05, 2012 324.10 324.99 313.27 316.50 109,011 -2.30(-0.72%)
Oct 04, 2012 314.56 320.75 312.79 318.80 150,206 +9.95(+3.22%)
Oct 03, 2012 319.63 319.69 304.93 308.85 178,942 -11.84(-3.69%)
Oct 02, 2012 325.16 325.99 315.38 320.69 84,638 +0.59(+0.18%)
Oct 01, 2012 321.63 328.93 318.62 320.10 137,578 +4.77(+1.51%)
Sep 28, 2012 316.50 317.39 309.20 315.33 145,668 -4.48(-1.40%)
Sep 27, 2012 314.27 322.04 310.08 319.80 131,965 +13.02(+4.24%)
Sep 26, 2012 312.15 313.09 303.84 306.79 162,454 -9.37(-2.96%)
Sep 25, 2012 329.17 331.11 315.15 316.15 152,237 -9.95(-3.05%)
Sep 24, 2012 323.75 329.17 323.04 326.10 163,316 -5.36(-1.62%)
Sep 21, 2012 339.24 339.47 330.67 331.46 139,385 +0.65(+0.20%)
Sep 20, 2012 319.92 332.58 315.62 330.82 172,948 +3.00(+0.92%)
Sep 19, 2012 336.59 337.47 326.81 327.81 166,702 -8.83(-2.62%)
Sep 18, 2012 341.54 341.83 329.64 336.65 179,139 -8.19(-2.37%)
Sep 17, 2012 348.66 356.32 341.36 344.83 171,014 -9.19(-2.60%)
Sep 14, 2012 346.13 363.68 345.72 354.02 279,983 +13.25(+3.89%)
Sep 13, 2012 325.63 345.30 318.45 340.77 315,158 +17.37(+5.37%)
Sep 12, 2012 323.81 326.28 319.86 323.39 154,151 +5.54(+1.74%)
Sep 11, 2012 311.85 320.45 311.14 317.86 148,570 +9.36(+3.04%)
Sep 10, 2012 311.03 317.15 307.65 308.49 122,922 -3.53(-1.13%)
Sep 07, 2012 298.19 312.50 298.19 312.03 201,184 +15.67(+5.29%)
Sep 06, 2012 285.94 302.43 285.58 296.36 242,172 +16.43(+5.87%)
Sep 05, 2012 283.35 284.88 277.87 279.93 96,528 -2.47(-0.88%)
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.