Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

66.72 +0.60 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 197.25 212.69 189.75 193.46 0 -19.06(-8.97%)
Feb 26, 2009 222.43 232.53 209.15 212.52 383,468 +0.78(+0.37%)
Feb 25, 2009 219.85 225.97 198.11 211.74 550,217 -3.88(-1.80%)
Feb 24, 2009 195.35 218.29 192.16 215.62 474,749 +25.36(+13.33%)
Feb 23, 2009 226.57 231.32 187.59 190.26 459,917 -27.34(-12.56%)
Feb 20, 2009 222.43 226.83 202.77 217.60 465,967 -16.39(-7.00%)
Feb 19, 2009 242.79 245.81 230.71 233.99 387,595 +1.29(+0.56%)
Feb 18, 2009 243.22 243.39 225.62 232.70 278,064 -2.24(-0.95%)
Feb 17, 2009 270.22 271.51 234.59 234.94 491,975 -52.27(-18.20%)
Feb 13, 2009 286.17 301.44 280.74 287.21 228,623 -2.29(-0.79%)
Feb 12, 2009 278.58 290.48 262.97 289.50 382,190 +2.29(+0.80%)
Feb 11, 2009 308.94 311.96 272.29 287.21 348,275 -12.16(-4.06%)
Feb 10, 2009 353.01 358.53 291.61 299.37 528,781 -46.57(-13.46%)
Feb 09, 2009 353.44 366.21 337.57 345.94 285,361 +1.55(+0.45%)
Feb 06, 2009 318.95 348.10 317.82 344.39 332,269 +17.08(+5.22%)
Feb 05, 2009 300.66 330.68 291.56 327.31 374,521 +23.89(+7.87%)
Feb 04, 2009 307.13 317.13 296.18 303.42 327,953 +5.26(+1.76%)
Feb 03, 2009 292.90 303.59 281.94 298.16 237,007 +13.89(+4.88%)
Feb 02, 2009 284.62 291.69 275.22 284.27 268,766 -12.33(-4.16%)
Jan 30, 2009 321.02 324.81 292.30 296.61 0 -8.37(-2.74%)
Jan 29, 2009 321.53 326.97 302.92 304.97 247,782 -37.00(-10.82%)
Jan 28, 2009 335.68 346.55 317.48 341.97 287,177 +24.15(+7.60%)
Jan 27, 2009 318.26 327.31 304.46 317.82 244,963 -0.35(-0.11%)
Jan 26, 2009 306.18 340.42 302.73 318.17 386,738 +14.49(+4.77%)
Jan 23, 2009 267.54 314.81 260.38 303.68 392,576 +19.06(+6.70%)
Jan 22, 2009 291.43 301.87 266.77 284.62 390,468 -22.42(-7.30%)
Jan 21, 2009 268.06 309.29 265.73 307.04 357,655 +45.54(+17.41%)
Jan 20, 2009 283.41 309.54 259.69 261.50 290,182 -41.83(-13.79%)
Jan 16, 2009 304.54 318.26 285.05 303.33 342,327 +9.06(+3.08%)
Jan 15, 2009 284.10 296.26 257.88 294.28 305,743 +9.23(+3.24%)
Jan 14, 2009 317.13 319.12 275.99 285.05 416,980 -41.57(-12.73%)
Jan 13, 2009 307.22 332.57 304.63 326.62 268,926 +17.77(+5.75%)
Jan 12, 2009 334.47 334.47 301.87 308.86 190,586 -32.43(-9.50%)
Jan 09, 2009 373.02 378.63 338.01 341.28 224,535 -36.91(-9.76%)
Jan 08, 2009 352.24 378.46 351.89 378.20 180,373 +14.30(+3.93%)
Jan 07, 2009 391.74 396.31 353.62 363.90 243,654 -50.09(-12.10%)
Jan 06, 2009 418.22 443.23 404.68 413.99 305,557 +9.57(+2.37%)
Jan 05, 2009 386.39 422.18 378.63 404.42 261,166 +18.63(+4.83%)
Jan 02, 2009 340.68 392.43 340.68 385.79 173,621 +49.59(+14.75%)
Jan 01, 2009 324.03 349.48 318.86 336.19 0 +0.00(+0.00%)
Dec 31, 2008 324.03 349.48 318.86 336.19 116,893 +9.92(+3.04%)
Dec 30, 2008 306.96 327.74 300.40 326.28 89,574 +19.23(+6.26%)
Dec 29, 2008 308.34 312.22 294.97 307.04 111,813 +15.08(+5.17%)
Dec 26, 2008 285.14 295.92 279.10 291.96 78,085 +14.33(+5.16%)
Dec 24, 2008 271.68 281.08 267.74 277.63 31,862 +2.50(+0.91%)
Dec 23, 2008 285.39 293.16 269.96 275.13 113,594 -7.09(-2.51%)
Dec 22, 2008 310.58 313.77 264.09 282.22 135,000 -21.29(-7.01%)
Dec 19, 2008 311.27 330.76 299.93 303.51 135,982 -0.09(-0.03%)
Dec 18, 2008 371.56 371.56 296.11 303.59 174,917 -66.67(-18.01%)
Dec 17, 2008 381.39 400.45 365.32 370.26 152,454 -11.64(-3.05%)
Dec 16, 2008 367.50 388.12 352.24 381.91 134,749 +30.62(+8.72%)
Dec 15, 2008 380.44 382.94 329.21 351.29 202,466 +0.34(+0.10%)
Dec 12, 2008 331.19 363.36 316.96 350.95 162,234 -12.07(-3.33%)
Dec 11, 2008 376.13 405.19 348.10 363.03 234,374 -4.39(-1.19%)
Dec 10, 2008 342.15 373.63 334.47 367.42 251,466 +48.99(+15.38%)
Dec 09, 2008 307.04 345.68 302.90 318.43 186,429 +1.38(+0.44%)
Dec 08, 2008 313.94 332.75 304.80 317.05 230,330 +36.74(+13.11%)
Dec 05, 2008 249.78 281.94 220.79 280.31 253,582 +12.16(+4.54%)
Dec 04, 2008 314.63 326.88 250.90 268.15 155,239 -65.46(-19.62%)
Dec 03, 2008 305.84 334.73 290.31 333.61 153,137 +8.80(+2.71%)
Dec 02, 2008 315.84 328.52 293.24 324.81 111,193 +27.26(+9.16%)
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.