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, 2011 399.86 423.97 399.86 421.17 589,874 +57.43(+15.79%)
Nov 29, 2011 350.82 372.05 348.00 363.74 461,181 +16.26(+4.68%)
Nov 28, 2011 346.37 354.93 338.41 347.48 459,030 +33.47(+10.66%)
Nov 25, 2011 318.77 329.68 313.68 314.02 229,929 -7.96(-2.47%)
Nov 23, 2011 338.50 338.88 321.21 321.98 504,077 -30.04(-8.53%)
Nov 22, 2011 360.66 367.17 345.36 352.02 307,547 -10.19(-2.81%)
Nov 21, 2011 361.43 368.79 346.80 362.20 447,090 -20.37(-5.32%)
Nov 18, 2011 395.67 400.55 374.87 382.57 330,647 -5.31(-1.37%)
Nov 17, 2011 414.67 421.77 377.83 387.88 456,745 -28.50(-6.84%)
Nov 16, 2011 424.43 446.64 412.96 416.38 391,706 -17.20(-3.97%)
Nov 15, 2011 428.45 443.54 423.31 433.58 341,480 -0.77(-0.18%)
Nov 14, 2011 440.09 445.64 422.20 434.35 232,246 -14.55(-3.24%)
Nov 11, 2011 439.66 455.15 439.06 448.90 413,715 +23.02(+5.41%)
Nov 10, 2011 426.22 434.35 403.03 425.88 462,876 +20.11(+4.96%)
Nov 09, 2011 426.22 438.63 402.26 405.77 461,047 -58.97(-12.69%)
Nov 08, 2011 454.98 467.05 438.20 464.74 429,427 +19.09(+4.28%)
Nov 07, 2011 436.41 452.58 422.20 445.65 344,247 +9.84(+2.26%)
Nov 04, 2011 426.91 439.49 413.56 435.81 312,486 -0.27(-0.06%)
Nov 03, 2011 423.83 439.49 406.88 436.08 389,601 +29.03(+7.13%)
Nov 02, 2011 402.17 410.13 389.73 407.05 345,135 +32.18(+8.58%)
Nov 01, 2011 371.45 392.42 357.07 374.87 405,813 -39.80(-9.60%)
Oct 31, 2011 456.18 456.18 414.63 414.67 376,207 -63.25(-13.23%)
Oct 28, 2011 454.21 481.43 452.24 477.92 340,158 +8.73(+1.86%)
Oct 27, 2011 452.84 481.51 447.62 469.19 417,534 +49.30(+11.74%)
Oct 26, 2011 410.82 423.48 386.79 419.89 332,226 +25.68(+6.51%)
Oct 25, 2011 418.86 420.32 388.91 394.21 330,692 -25.76(-6.13%)
Oct 24, 2011 409.79 423.23 405.48 419.98 396,260 +16.35(+4.05%)
Oct 21, 2011 397.98 409.11 391.30 403.63 425,671 +19.34(+5.03%)
Oct 20, 2011 376.58 389.59 362.54 384.29 694,948 +6.08(+1.61%)
Oct 19, 2011 386.60 399.78 371.45 378.21 618,569 -9.07(-2.34%)
Oct 18, 2011 356.04 395.33 343.72 387.28 522,118 +31.24(+8.77%)
Oct 17, 2011 372.56 374.87 353.05 356.04 422,952 -18.80(-5.01%)
Oct 14, 2011 354.67 375.13 354.07 374.84 415,179 +37.37(+11.07%)
Oct 13, 2011 329.94 341.83 319.50 337.47 510,170 -1.80(-0.53%)
Oct 12, 2011 341.41 353.05 333.79 339.27 491,126 +6.93(+2.09%)
Oct 11, 2011 320.18 340.81 319.92 332.33 436,437 +1.54(+0.47%)
Oct 10, 2011 308.80 331.05 308.80 330.79 594,965 +39.37(+13.51%)
Oct 07, 2011 308.03 310.25 283.98 291.42 662,276 -11.98(-3.95%)
Oct 06, 2011 295.45 304.52 291.77 303.40 734,984 +15.06(+5.22%)
Oct 05, 2011 265.06 290.82 256.16 288.34 793,995 +26.87(+10.28%)
Oct 04, 2011 230.06 263.61 212.43 261.47 1,116,024 +20.46(+8.49%)
Oct 03, 2011 261.81 277.99 240.50 241.01 740,254 -27.99(-10.40%)
Sep 30, 2011 275.85 287.74 267.46 269.00 621,104 -22.85(-7.83%)
Sep 29, 2011 302.63 303.66 273.96 291.85 451,061 +10.78(+3.84%)
Sep 28, 2011 311.79 320.00 279.53 281.07 403,755 -29.70(-9.56%)
Sep 27, 2011 320.95 332.50 304.78 310.77 664,388 +13.75(+4.63%)
Sep 26, 2011 274.99 298.44 259.59 297.02 785,044 +28.88(+10.77%)
Sep 23, 2011 265.40 279.61 261.98 268.14 493,236 -7.62(-2.76%)
Sep 22, 2011 296.39 302.12 259.24 275.76 897,499 -57.08(-17.15%)
Sep 21, 2011 371.45 374.53 332.76 332.84 717,297 -41.52(-11.09%)
Sep 20, 2011 386.60 399.52 373.17 374.36 384,148 -7.79(-2.04%)
Sep 19, 2011 374.10 391.13 359.72 382.14 410,205 -17.29(-4.33%)
Sep 16, 2011 403.37 409.96 385.74 399.43 360,220 -1.45(-0.36%)
Sep 15, 2011 393.70 402.09 383.17 400.89 375,994 +21.23(+5.59%)
Sep 14, 2011 371.79 394.81 350.99 379.66 576,327 +14.46(+3.96%)
Sep 13, 2011 365.63 371.88 346.37 365.20 461,063 +3.51(+0.97%)
Sep 12, 2011 340.72 361.95 332.59 361.69 648,194 +3.94(+1.10%)
Sep 09, 2011 379.49 386.00 349.96 357.75 568,805 -37.83(-9.56%)
Sep 08, 2011 402.26 420.75 388.39 395.58 502,820 -14.21(-3.47%)
Sep 07, 2011 389.42 410.56 387.38 409.79 404,753 +41.14(+11.16%)
Sep 06, 2011 346.97 370.59 337.81 368.65 471,610 -13.67(-3.58%)
Sep 02, 2011 387.02 393.87 372.30 382.32 387,359 -32.69(-7.88%)
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.