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 (%)
Apr 30, 2013 533.21 537.57 518.14 537.57 76,220 +6.16(+1.16%)
Apr 29, 2013 525.67 537.23 517.97 531.41 67,887 +15.58(+3.02%)
Apr 26, 2013 514.46 518.98 512.58 515.83 81,467 -1.54(-0.30%)
Apr 25, 2013 520.03 536.20 510.61 517.37 93,565 +0.60(+0.12%)
Apr 24, 2013 501.03 523.62 500.94 516.77 99,177 +20.03(+4.03%)
Apr 23, 2013 485.71 497.86 479.03 496.75 112,286 +16.60(+3.46%)
Apr 22, 2013 472.87 485.71 460.71 480.14 113,207 +15.92(+3.43%)
Apr 19, 2013 477.32 481.85 456.78 464.22 83,217 -4.11(-0.88%)
Apr 18, 2013 461.48 476.80 447.79 468.33 144,230 +11.73(+2.57%)
Apr 17, 2013 477.06 477.57 446.16 456.61 126,515 -32.27(-6.60%)
Apr 16, 2013 487.85 490.84 469.53 488.87 80,108 +18.14(+3.85%)
Apr 15, 2013 520.71 520.71 470.73 470.73 186,681 -67.36(-12.52%)
Apr 12, 2013 551.78 555.37 528.41 538.09 106,723 -25.68(-4.55%)
Apr 11, 2013 561.96 571.72 553.06 563.76 79,949 +6.59(+1.18%)
Apr 10, 2013 552.03 563.42 549.55 557.17 59,205 +9.50(+1.73%)
Apr 09, 2013 536.89 554.52 530.64 547.67 63,035 +13.44(+2.52%)
Apr 08, 2013 526.53 535.09 521.22 534.23 63,790 +9.41(+1.79%)
Apr 05, 2013 499.91 525.59 497.26 524.82 77,486 +3.42(+0.66%)
Apr 04, 2013 521.65 529.87 510.61 521.39 59,958 -1.97(-0.38%)
Apr 03, 2013 553.92 555.72 517.89 523.36 86,745 -30.21(-5.46%)
Apr 02, 2013 566.07 566.07 548.44 553.58 61,307 -9.93(-1.76%)
Apr 01, 2013 566.76 571.98 551.86 563.50 55,889 -3.14(-0.55%)
Mar 28, 2013 570.86 578.48 565.90 566.64 43,206 -5.50(-0.96%)
Mar 27, 2013 558.20 574.29 552.38 572.15 59,290 +4.62(+0.81%)
Mar 26, 2013 558.45 567.95 555.46 567.53 59,789 +18.15(+3.30%)
Mar 25, 2013 560.94 568.30 542.11 549.38 62,383 -4.96(-0.90%)
Mar 22, 2013 549.38 557.77 546.52 554.35 58,746 +11.64(+2.14%)
Mar 21, 2013 542.45 555.72 541.42 542.71 53,187 -9.67(-1.75%)
Mar 20, 2013 552.89 556.06 541.59 552.38 49,198 +10.68(+1.97%)
Mar 19, 2013 562.73 563.16 526.87 541.70 118,227 -18.04(-3.22%)
Mar 18, 2013 553.49 570.69 550.92 559.74 78,497 -15.32(-2.66%)
Mar 15, 2013 576.00 581.90 567.10 575.06 77,938 -0.43(-0.07%)
Mar 14, 2013 555.37 577.71 555.37 575.49 79,711 +22.68(+4.10%)
Mar 13, 2013 555.54 559.00 548.53 552.81 53,462 -4.37(-0.78%)
Mar 12, 2013 555.29 565.39 551.69 557.17 53,872 +2.48(+0.45%)
Mar 11, 2013 548.61 557.43 541.25 554.69 80,315 +0.51(+0.09%)
Mar 08, 2013 551.86 556.49 543.63 554.17 66,595 +7.87(+1.44%)
Mar 07, 2013 541.68 548.78 534.32 546.30 60,237 +8.30(+1.54%)
Mar 06, 2013 542.36 545.62 532.01 538.00 58,963 +1.28(+0.24%)
Mar 05, 2013 535.95 542.19 529.78 536.72 94,697 +10.78(+2.05%)
Mar 04, 2013 523.71 528.24 510.27 525.93 70,390 -3.51(-0.66%)
Mar 01, 2013 521.39 532.44 513.69 529.44 88,160 -1.88(-0.35%)
Feb 28, 2013 529.44 543.48 527.83 531.32 73,966 -0.26(-0.05%)
Feb 27, 2013 502.91 534.75 502.91 531.58 93,242 +24.56(+4.84%)
Feb 26, 2013 501.20 511.12 483.82 507.02 160,853 -28.84(-5.38%)
Feb 22, 2013 529.10 535.86 516.19 535.86 67,605 +17.46(+3.37%)
Feb 21, 2013 521.65 524.99 507.02 518.40 87,820 -11.47(-2.16%)
Feb 20, 2013 565.90 565.90 528.67 529.87 101,625 -36.29(-6.41%)
Feb 19, 2013 552.89 567.10 552.55 566.16 103,563 +19.09(+3.49%)
Feb 15, 2013 564.45 564.53 537.49 547.07 96,272 -17.89(-3.17%)
Feb 14, 2013 548.53 569.41 544.40 564.96 60,570 +13.01(+2.36%)
Feb 13, 2013 548.10 553.32 546.82 551.95 57,576 +5.22(+0.95%)
Feb 12, 2013 543.39 549.12 536.97 546.73 44,481 +4.79(+0.88%)
Feb 11, 2013 548.10 550.41 539.80 541.94 61,744 -8.56(-1.55%)
Feb 08, 2013 537.49 550.50 537.49 550.50 84,415 +14.21(+2.65%)
Feb 07, 2013 538.34 541.51 524.56 536.29 75,438 -3.42(-0.63%)
Feb 06, 2013 530.55 539.80 525.14 539.71 83,948 +13.95(+2.65%)
Feb 04, 2013 526.19 531.84 523.71 525.76 87,035 -14.04(-2.60%)
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.