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 (%)
Nov 30, 2009 332.50 342.18 327.37 335.50 367,767 +0.77(+0.23%)
Nov 27, 2009 331.14 340.46 323.26 334.73 278,268 -23.96(-6.68%)
Nov 25, 2009 352.70 360.92 344.15 358.69 305,749 +9.07(+2.60%)
Nov 24, 2009 346.37 349.62 331.65 349.62 254,921 +4.79(+1.39%)
Nov 23, 2009 351.16 359.89 342.09 344.83 385,041 +12.41(+3.73%)
Nov 20, 2009 336.61 337.55 325.40 332.42 363,271 -46.22(-12.21%)
Nov 19, 2009 396.44 397.29 373.42 378.64 389,318 -26.02(-6.43%)
Nov 18, 2009 415.95 417.49 396.95 404.65 353,599 -6.08(-1.48%)
Nov 17, 2009 408.93 413.73 402.26 410.73 199,425 -2.23(-0.54%)
Nov 16, 2009 398.92 418.09 397.98 412.96 308,270 +26.28(+6.80%)
Nov 13, 2009 380.01 394.56 372.22 386.68 267,964 +6.25(+1.64%)
Nov 12, 2009 400.89 405.43 376.24 380.43 380,915 -25.59(-6.30%)
Nov 11, 2009 415.35 420.83 399.95 406.02 272,964 -1.28(-0.32%)
Nov 10, 2009 404.06 411.84 396.44 407.31 232,768 +2.57(+0.63%)
Nov 09, 2009 399.52 427.93 396.01 404.74 226,123 +22.08(+5.77%)
Nov 06, 2009 378.72 393.70 373.93 382.66 220,996 -6.76(-1.74%)
Nov 05, 2009 378.21 389.93 371.70 389.42 279,418 +17.55(+4.72%)
Nov 04, 2009 386.43 392.16 369.40 371.88 453,778 -0.60(-0.16%)
Nov 03, 2009 344.83 377.87 344.06 372.47 409,502 +11.81(+3.27%)
Nov 02, 2009 363.74 378.04 344.23 360.66 431,655 +2.82(+0.79%)
Oct 30, 2009 397.98 399.09 348.85 357.84 588,975 -41.85(-10.47%)
Oct 29, 2009 380.69 401.32 374.61 399.69 348,039 +30.55(+8.28%)
Oct 28, 2009 401.92 401.92 368.37 369.14 392,770 -36.03(-8.89%)
Oct 27, 2009 400.29 416.38 393.96 405.17 370,212 +7.62(+1.92%)
Oct 26, 2009 422.20 445.74 394.56 397.55 338,064 -21.82(-5.20%)
Oct 23, 2009 424.25 426.39 410.65 419.38 355,202 -23.02(-5.20%)
Oct 22, 2009 436.15 445.65 417.49 442.40 307,508 +2.74(+0.62%)
Oct 21, 2009 433.50 466.79 431.87 439.66 359,438 -1.88(-0.43%)
Oct 20, 2009 427.16 444.11 426.22 441.54 267,079 -8.56(-1.90%)
Oct 19, 2009 438.55 455.06 433.07 450.10 336,887 +14.04(+3.22%)
Oct 16, 2009 433.15 441.11 424.00 436.06 377,213 -0.86(-0.20%)
Oct 15, 2009 404.40 438.72 403.20 436.92 517,389 +26.96(+6.58%)
Oct 14, 2009 410.05 412.61 401.06 409.96 380,292 +17.12(+4.36%)
Oct 13, 2009 397.29 397.81 377.18 392.84 298,834 -1.11(-0.28%)
Oct 12, 2009 398.75 400.97 388.56 393.96 266,838 +14.98(+3.95%)
Oct 09, 2009 374.10 382.32 371.19 378.98 224,630 +2.40(+0.64%)
Oct 08, 2009 358.18 380.01 357.75 376.58 406,965 +25.16(+7.16%)
Oct 07, 2009 343.38 352.28 338.92 351.42 312,586 +4.62(+1.33%)
Oct 06, 2009 340.98 352.36 337.13 346.80 313,341 +20.54(+6.30%)
Oct 05, 2009 308.11 329.25 304.43 326.26 257,091 +20.80(+6.81%)
Oct 02, 2009 296.90 311.54 295.96 305.46 249,561 -4.02(-1.30%)
Oct 01, 2009 334.56 334.99 308.88 309.48 321,554 -25.08(-7.50%)
Sep 30, 2009 346.88 346.88 322.24 334.56 317,893 -5.31(-1.56%)
Sep 29, 2009 341.32 346.20 333.19 339.87 198,077 -1.03(-0.30%)
Sep 28, 2009 328.65 344.66 326.11 340.89 198,369 +13.95(+4.27%)
Sep 25, 2009 323.09 335.58 321.04 326.94 271,918 +0.49(+0.15%)
Sep 24, 2009 344.83 345.00 319.92 326.46 312,125 -15.46(-4.52%)
Sep 23, 2009 363.06 364.60 341.15 341.92 363,317 -19.43(-5.38%)
Sep 22, 2009 361.13 364.08 352.70 361.35 293,875 +15.24(+4.40%)
Sep 21, 2009 337.73 349.54 335.67 346.11 277,696 -9.33(-2.62%)
Sep 18, 2009 362.03 364.51 347.14 355.44 221,794 -2.57(-0.72%)
Sep 17, 2009 359.89 368.88 351.76 358.01 245,522 +9.27(+2.66%)
Sep 16, 2009 345.60 363.66 344.83 348.74 301,223 +9.64(+2.84%)
Sep 15, 2009 336.44 342.26 327.54 339.10 249,651 +8.99(+2.72%)
Sep 14, 2009 312.39 331.74 310.59 330.11 173,736 +5.82(+1.79%)
Sep 11, 2009 328.74 338.15 318.04 324.29 241,160 +0.17(+0.05%)
Sep 10, 2009 311.71 324.72 306.75 324.12 230,287 +15.06(+4.87%)
Sep 09, 2009 309.40 317.36 302.46 309.05 251,301 +2.05(+0.67%)
Sep 08, 2009 299.47 309.40 297.50 307.00 288,286 +22.94(+8.07%)
Sep 04, 2009 269.60 284.92 269.34 284.06 231,737 +13.61(+5.03%)
Sep 03, 2009 273.19 275.59 266.52 270.45 182,505 +3.85(+1.44%)
Sep 02, 2009 267.20 277.05 266.35 266.60 238,903 -4.62(-1.70%)
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.