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 (%)
May 29, 2009 303.42 310.49 295.83 309.37 506,295 +16.39(+5.59%)
May 28, 2009 277.12 299.97 267.80 292.99 639,780 +24.41(+9.09%)
May 27, 2009 281.77 291.78 267.54 268.58 477,641 -10.18(-3.65%)
May 26, 2009 255.21 280.56 248.57 278.75 478,551 +15.44(+5.86%)
May 22, 2009 268.75 276.17 262.19 263.32 492,237 +1.64(+0.63%)
May 21, 2009 274.87 275.56 254.69 261.68 692,560 -24.24(-8.48%)
May 20, 2009 295.06 309.55 284.13 285.91 616,400 +1.47(+0.52%)
May 19, 2009 281.00 292.90 277.81 284.45 418,795 +3.36(+1.20%)
May 18, 2009 266.08 281.69 266.08 281.08 386,466 +25.70(+10.06%)
May 15, 2009 267.28 275.12 249.86 255.38 480,017 -16.91(-6.21%)
May 14, 2009 260.90 279.62 258.75 272.29 401,533 +1.21(+0.45%)
May 13, 2009 287.81 290.31 265.47 271.08 560,428 -15.78(-5.50%)
May 12, 2009 302.73 304.02 281.43 286.86 457,477 -4.05(-1.39%)
May 11, 2009 302.13 302.82 283.43 290.92 455,848 -27.94(-8.76%)
May 08, 2009 296.26 325.41 296.26 318.86 641,796 +35.62(+12.58%)
May 07, 2009 314.81 315.41 271.94 283.24 607,324 -10.01(-3.41%)
May 06, 2009 276.94 296.61 274.18 293.24 559,942 +28.38(+10.71%)
May 05, 2009 272.80 274.70 253.74 264.87 446,618 -11.04(-4.00%)
May 04, 2009 253.40 276.51 252.36 275.91 453,722 +25.27(+10.08%)
May 01, 2009 232.87 255.47 228.73 250.64 467,059 +20.70(+9.00%)
Apr 30, 2009 246.67 248.83 220.97 229.94 483,932 -11.30(-4.68%)
Apr 29, 2009 230.80 248.57 229.94 241.24 458,538 +16.99(+7.58%)
Apr 28, 2009 214.59 232.27 213.12 224.25 406,667 +3.19(+1.44%)
Apr 27, 2009 220.36 228.56 214.84 221.05 439,251 -11.47(-4.93%)
Apr 24, 2009 225.19 238.39 224.42 232.53 551,163 +15.61(+7.20%)
Apr 23, 2009 214.33 217.09 204.84 216.91 404,254 +10.26(+4.97%)
Apr 22, 2009 207.43 218.55 204.06 206.65 476,052 -6.81(-3.19%)
Apr 21, 2009 194.66 214.93 194.40 213.46 475,715 +12.33(+6.13%)
Apr 20, 2009 219.85 221.05 199.23 201.13 448,915 -31.57(-13.57%)
Apr 17, 2009 227.61 237.01 225.11 232.70 359,761 +5.52(+2.43%)
Apr 16, 2009 229.94 232.87 216.14 227.18 471,204 +0.86(+0.38%)
Apr 15, 2009 219.59 228.04 216.31 226.31 452,319 +1.29(+0.57%)
Apr 14, 2009 224.76 233.99 216.48 225.02 488,606 -2.07(-0.91%)
Apr 13, 2009 222.69 233.13 214.50 227.09 479,452 -7.50(-3.20%)
Apr 09, 2009 233.47 238.56 228.99 234.59 425,664 +16.39(+7.51%)
Apr 08, 2009 214.33 224.50 201.39 218.21 445,607 +6.47(+3.06%)
Apr 07, 2009 217.52 217.78 207.94 211.74 480,268 -19.49(-8.43%)
Apr 06, 2009 234.94 235.80 220.71 231.23 450,270 -11.56(-4.76%)
Apr 03, 2009 228.21 248.31 224.94 242.79 540,374 +12.25(+5.31%)
Apr 02, 2009 229.85 242.44 228.99 230.54 689,803 +21.47(+10.27%)
Apr 01, 2009 187.59 212.60 183.71 209.07 522,438 +11.90(+6.04%)
Mar 31, 2009 208.98 211.83 196.73 197.16 493,051 -5.52(-2.72%)
Mar 30, 2009 208.55 210.45 191.73 202.68 495,280 -41.74(-17.08%)
Mar 26, 2009 246.50 252.79 234.51 244.43 677,211 +7.42(+3.13%)
Mar 25, 2009 235.20 247.62 218.12 237.01 798,529 +2.33(+0.99%)
Mar 24, 2009 240.29 248.57 229.76 234.68 767,135 -14.66(-5.88%)
Mar 23, 2009 234.16 250.55 231.58 249.34 978,747 +46.92(+23.18%)
Mar 20, 2009 233.65 233.82 200.61 202.43 705,109 -26.25(-11.48%)
Mar 19, 2009 206.13 245.12 226.66 228.68 872,482 +11.33(+5.21%)
Mar 18, 2009 206.13 224.25 189.66 217.34 934,765 +5.69(+2.69%)
Mar 17, 2009 191.90 212.08 185.87 211.65 683,129 +19.06(+9.90%)
Mar 16, 2009 185.43 204.49 183.88 192.59 872,359 +4.57(+2.43%)
Mar 13, 2009 195.18 196.13 180.43 188.02 0 -3.88(-2.02%)
Mar 12, 2009 180.86 193.46 173.88 191.90 869,326 +15.09(+8.54%)
Mar 11, 2009 185.43 189.75 168.18 176.81 921,054 -3.45(-1.91%)
Mar 10, 2009 168.18 186.04 166.89 180.26 1,099,634 +21.65(+13.65%)
Mar 09, 2009 151.24 171.12 148.69 158.61 961,829 +3.54(+2.28%)
Mar 06, 2009 158.01 167.75 139.98 155.07 0 +4.49(+2.98%)
Mar 05, 2009 164.73 168.01 148.78 150.59 853,379 -24.58(-14.03%)
Mar 04, 2009 168.79 183.02 168.44 175.17 772,722 +21.35(+13.88%)
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.