Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 420.81 424.11 398.61 399.61 115,661 -25.38(-5.97%)
May 30, 2013 424.64 431.29 416.33 424.99 70,193 -3.30(-0.77%)
May 29, 2013 421.28 432.88 418.69 428.29 92,566 -1.88(-0.44%)
May 28, 2013 435.30 440.77 424.64 430.17 98,460 +12.13(+2.90%)
May 24, 2013 415.10 418.04 407.09 418.04 99,748 -5.42(-1.28%)
May 23, 2013 407.56 425.28 404.61 423.46 123,053 -1.12(-0.26%)
May 22, 2013 441.48 453.38 418.45 424.58 204,617 -15.90(-3.61%)
May 21, 2013 445.84 451.32 435.53 440.48 153,238 -2.94(-0.66%)
May 20, 2013 425.28 445.72 425.28 443.42 142,752 +18.85(+4.44%)
May 17, 2013 410.74 426.04 410.38 424.58 112,250 +20.79(+5.15%)
May 16, 2013 407.26 413.74 401.84 403.79 88,336 -7.01(-1.71%)
May 15, 2013 409.03 414.33 400.14 410.80 110,862 +13.25(+3.33%)
May 13, 2013 394.36 397.66 390.77 397.54 52,370 +0.29(+0.07%)
May 10, 2013 398.13 399.23 386.71 397.25 85,496 -6.42(-1.59%)
May 09, 2013 405.14 409.62 397.13 403.67 70,096 -0.94(-0.23%)
May 08, 2013 402.08 406.85 397.25 404.61 74,004 +2.42(+0.60%)
May 07, 2013 399.02 407.91 394.60 402.20 97,759 +7.95(+2.02%)
May 06, 2013 388.71 398.25 387.53 394.25 90,918 +8.42(+2.18%)
May 03, 2013 373.87 388.58 366.56 385.82 130,678 +19.26(+5.25%)
May 02, 2013 357.26 368.92 353.08 366.56 130,154 +14.37(+4.08%)
May 01, 2013 361.09 361.62 351.08 352.19 158,037 -17.73(-4.79%)
Apr 30, 2013 366.92 369.92 356.55 369.92 110,763 +4.24(+1.16%)
Apr 29, 2013 361.74 369.69 356.44 365.68 98,653 +10.72(+3.02%)
Apr 26, 2013 354.02 357.13 352.73 354.96 118,389 -1.06(-0.30%)
Apr 25, 2013 357.85 368.98 351.37 356.02 135,969 +0.41(+0.12%)
Apr 24, 2013 344.77 360.32 344.71 355.61 144,124 +13.78(+4.03%)
Apr 23, 2013 334.23 342.60 329.64 341.83 163,175 +11.43(+3.46%)
Apr 22, 2013 325.40 334.23 317.03 330.40 164,512 +10.95(+3.43%)
Apr 19, 2013 328.46 331.58 314.32 319.45 120,932 -2.83(-0.88%)
Apr 18, 2013 317.56 328.11 308.14 322.28 209,596 +8.07(+2.57%)
Apr 17, 2013 328.28 328.64 307.02 314.21 183,852 -22.20(-6.60%)
Apr 16, 2013 335.70 337.77 323.10 336.41 116,413 +12.49(+3.85%)
Apr 15, 2013 358.32 358.32 323.93 323.93 271,285 -46.35(-12.52%)
Apr 12, 2013 379.70 382.17 363.62 370.28 155,089 -17.67(-4.55%)
Apr 11, 2013 386.71 393.42 380.58 387.94 116,182 +4.54(+1.18%)
Apr 10, 2013 379.88 387.71 378.17 383.41 86,036 +6.54(+1.73%)
Apr 09, 2013 369.45 381.58 365.15 376.87 91,602 +9.25(+2.52%)
Apr 08, 2013 362.32 368.21 358.67 367.63 92,700 +6.48(+1.79%)
Apr 05, 2013 344.01 361.68 342.18 361.15 112,603 +2.36(+0.66%)
Apr 04, 2013 358.97 364.62 351.37 358.79 87,132 -1.36(-0.38%)
Apr 03, 2013 381.17 382.41 356.38 360.15 126,058 -20.79(-5.46%)
Apr 02, 2013 389.54 389.54 377.40 380.94 89,092 -6.83(-1.76%)
Apr 01, 2013 390.01 393.60 379.76 387.77 81,219 -2.16(-0.55%)
Mar 28, 2013 392.83 398.07 389.42 389.93 62,787 -3.79(-0.96%)
Mar 27, 2013 384.12 395.19 380.11 393.72 86,160 +3.18(+0.81%)
Mar 26, 2013 384.29 390.83 382.23 390.54 86,885 +12.49(+3.30%)
Mar 25, 2013 386.00 391.07 373.04 378.05 90,655 -3.42(-0.90%)
Mar 22, 2013 378.05 383.82 376.08 381.47 85,370 +8.01(+2.14%)
Mar 21, 2013 373.28 382.41 372.57 373.46 77,291 -6.65(-1.75%)
Mar 20, 2013 380.46 382.64 372.69 380.11 71,495 +7.35(+1.97%)
Mar 19, 2013 387.24 387.53 362.56 372.76 171,807 -12.41(-3.22%)
Mar 18, 2013 380.88 392.71 379.11 385.18 114,072 -10.54(-2.66%)
Mar 15, 2013 396.37 400.43 390.24 395.72 113,260 -0.29(-0.07%)
Mar 14, 2013 382.17 397.54 382.17 396.01 115,837 +15.61(+4.10%)
Mar 13, 2013 382.29 384.67 377.47 380.41 77,691 -3.00(-0.78%)
Mar 12, 2013 382.11 389.06 379.64 383.41 78,287 +1.71(+0.45%)
Mar 11, 2013 377.52 383.59 372.45 381.70 116,714 +0.35(+0.09%)
Mar 08, 2013 379.76 382.94 374.09 381.35 96,776 +5.42(+1.44%)
Mar 07, 2013 372.75 377.64 367.68 375.93 87,536 +5.71(+1.54%)
Mar 06, 2013 373.22 375.46 366.09 370.22 85,685 +0.88(+0.24%)
Mar 05, 2013 368.80 373.10 364.56 369.33 137,614 +7.42(+2.05%)
Mar 04, 2013 360.38 363.50 351.13 361.91 102,291 -2.41(-0.66%)
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.