Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 311.11 313.50 303.06 310.00 364,771 +1.97(+0.64%)
Feb 25, 2010 296.39 308.80 288.51 308.03 559,315 -0.17(-0.06%)
Feb 24, 2010 303.83 311.88 300.32 308.20 332,414 +5.56(+1.84%)
Feb 23, 2010 312.73 315.64 298.87 302.63 394,498 -15.06(-4.74%)
Feb 22, 2010 333.45 334.05 316.16 317.70 356,912 -13.27(-4.01%)
Feb 19, 2010 324.37 334.99 321.38 330.96 455,729 +1.88(+0.57%)
Feb 18, 2010 323.00 331.65 318.47 329.08 300,070 +4.75(+1.46%)
Feb 17, 2010 330.54 331.22 319.07 324.33 278,875 -1.75(-0.54%)
Feb 16, 2010 316.67 329.34 315.14 326.09 441,814 +21.05(+6.90%)
Feb 12, 2010 294.68 305.03 305.03 305.03 459,988 -1.63(-0.53%)
Feb 11, 2010 292.96 307.51 286.55 306.66 375,734 +14.98(+5.14%)
Feb 10, 2010 295.45 296.81 278.33 291.68 523,309 -3.68(-1.25%)
Feb 09, 2010 289.88 305.72 286.72 295.36 741,355 +15.92(+5.70%)
Feb 08, 2010 287.06 296.56 278.93 279.44 415,976 -6.08(-2.13%)
Feb 05, 2010 286.97 289.37 262.41 285.52 839,122 -1.71(-0.60%)
Feb 04, 2010 316.67 317.53 285.43 287.23 650,986 -38.00(-11.68%)
Feb 03, 2010 330.79 337.64 322.49 325.23 269,382 -8.39(-2.51%)
Feb 02, 2010 325.23 334.56 317.01 333.62 397,570 +14.04(+4.39%)
Feb 01, 2010 303.40 320.10 300.75 319.58 398,146 +27.42(+9.39%)
Jan 29, 2010 315.39 323.09 287.91 292.16 533,033 -15.01(-4.89%)
Jan 28, 2010 322.83 326.77 296.81 307.17 575,477 -10.53(-3.31%)
Jan 27, 2010 321.21 327.80 303.92 317.70 503,762 -4.71(-1.46%)
Jan 26, 2010 320.10 337.90 315.34 322.41 456,102 -4.96(-1.52%)
Jan 25, 2010 329.51 336.70 324.29 327.37 287,160 +7.19(+2.25%)
Jan 22, 2010 339.69 346.37 319.41 320.18 513,433 -23.62(-6.87%)
Jan 21, 2010 368.02 370.25 342.35 343.80 515,583 -23.96(-6.52%)
Jan 20, 2010 372.30 373.16 358.61 367.77 354,973 -17.63(-4.57%)
Jan 19, 2010 372.90 386.43 370.16 385.40 206,449 +9.93(+2.64%)
Jan 15, 2010 383.43 375.47 375.47 375.47 233,552 -10.61(-2.75%)
Jan 14, 2010 381.63 388.56 378.72 386.08 153,670 +3.42(+0.89%)
Jan 13, 2010 378.98 386.34 364.00 382.66 229,936 +4.37(+1.15%)
Jan 12, 2010 381.03 385.74 373.67 378.29 230,082 -16.69(-4.23%)
Jan 11, 2010 405.08 406.96 387.11 394.98 201,047 -0.60(-0.15%)
Jan 08, 2010 385.06 396.10 381.46 395.58 213,876 +6.16(+1.58%)
Jan 07, 2010 386.34 391.22 378.98 389.42 195,852 -2.57(-0.66%)
Jan 06, 2010 376.58 394.64 375.56 391.99 244,376 +13.69(+3.62%)
Jan 05, 2010 370.68 380.01 366.57 378.29 189,263 +8.56(+2.31%)
Jan 04, 2010 355.19 369.99 354.93 369.74 229,232 +30.13(+8.87%)
Dec 31, 2009 352.70 339.61 339.61 339.61 99,547 -10.10(-2.89%)
Dec 30, 2009 347.48 350.48 343.20 349.71 93,082 -1.45(-0.41%)
Dec 29, 2009 360.49 361.47 348.77 351.16 165,090 -2.76(-0.78%)
Dec 28, 2009 360.49 362.72 353.13 353.92 104,195 -0.32(-0.09%)
Dec 24, 2009 353.13 356.13 350.91 354.24 76,670 +4.28(+1.22%)
Dec 23, 2009 348.34 352.29 343.72 349.96 168,354 +7.10(+2.07%)
Dec 22, 2009 340.29 347.06 340.29 342.86 241,917 +1.11(+0.33%)
Dec 21, 2009 336.19 342.35 335.16 341.75 363,586 +13.18(+4.01%)
Dec 18, 2009 334.05 336.78 323.69 328.57 207,416 +3.00(+0.92%)
Dec 17, 2009 326.51 333.10 322.15 325.57 301,130 -15.15(-4.45%)
Dec 16, 2009 332.16 342.95 331.39 340.72 360,919 +12.58(+3.83%)
Dec 15, 2009 326.60 333.79 324.37 328.14 234,662 +0.60(+0.18%)
Dec 14, 2009 329.08 330.19 326.26 327.54 308,570 +6.85(+2.14%)
Dec 11, 2009 321.81 324.89 314.53 320.69 323,911 +2.05(+0.64%)
Dec 10, 2009 314.62 321.55 311.37 318.64 270,892 +9.93(+3.22%)
Dec 09, 2009 311.37 316.16 299.64 308.71 366,139 +0.43(+0.14%)
Dec 08, 2009 317.61 317.70 304.35 308.28 355,830 -15.15(-4.68%)
Dec 07, 2009 318.81 333.27 318.38 323.43 275,857 -1.03(-0.32%)
Dec 04, 2009 342.09 348.77 317.10 324.46 537,091 -5.05(-1.53%)
Dec 03, 2009 343.89 345.77 327.88 329.51 456,851 -12.75(-3.73%)
Dec 02, 2009 347.06 352.62 338.07 342.26 425,160 -6.33(-1.82%)
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.