Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.92 +0.56 (+0.81%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.