Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.57 +0.72 (+1.22%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 188.47 197.48 183.58 193.77 627,989 +2.06(+1.08%)
Jul 30, 2009 189.35 196.24 184.58 191.71 866,019 +7.36(+3.99%)
Jul 29, 2009 187.88 188.70 178.10 184.34 817,479 -12.90(-6.54%)
Jul 28, 2009 194.18 202.25 186.29 197.24 912,073 -7.48(-3.65%)
Jul 27, 2009 204.43 209.96 199.42 204.72 646,605 +0.34(+0.16%)
Jul 24, 2009 194.35 205.37 193.65 204.38 910,058 +6.55(+3.31%)
Jul 23, 2009 180.87 199.42 180.75 197.83 1,009,954 +15.73(+8.64%)
Jul 22, 2009 178.04 187.35 177.39 182.10 671,421 -4.71(-2.52%)
Jul 21, 2009 185.87 189.35 177.86 186.82 813,244 +6.01(+3.32%)
Jul 20, 2009 179.57 183.16 172.56 180.81 1,105,906 +7.83(+4.53%)
Jul 17, 2009 169.09 175.45 165.20 172.98 1,065,198 +3.00(+1.77%)
Jul 16, 2009 161.08 172.92 159.43 169.97 1,143,470 +5.30(+3.22%)
Jul 15, 2009 157.01 165.85 156.13 164.67 1,447,014 +15.55(+10.43%)
Jul 14, 2009 148.65 150.60 143.65 149.12 1,194,982 +5.83(+4.07%)
Jul 13, 2009 133.93 143.94 133.34 143.29 1,280,354 +6.24(+4.56%)
Jul 10, 2009 134.40 138.34 131.75 137.05 1,150,484 -3.65(-2.59%)
Jul 09, 2009 143.71 146.88 138.40 140.70 1,379,557 +3.42(+2.49%)
Jul 08, 2009 135.99 142.00 130.04 137.28 1,675,437 -0.59(-0.43%)
Jul 07, 2009 148.42 148.71 137.05 137.87 1,702,024 -11.37(-7.62%)
Jul 06, 2009 143.76 149.24 138.40 149.24 1,073,513 -5.36(-3.47%)
Jul 02, 2009 164.67 165.44 153.72 154.60 959,882 -18.55(-10.71%)
Jul 01, 2009 178.10 183.93 172.62 173.15 876,956 +0.77(+0.44%)
Jun 30, 2009 175.98 181.46 164.67 172.39 1,066,197 -3.18(-1.81%)
Jun 29, 2009 173.98 179.93 172.15 175.57 875,675 +6.12(+3.61%)
Jun 26, 2009 171.33 173.74 167.91 169.44 855,351 -4.00(-2.31%)
Jun 25, 2009 165.73 175.80 164.91 173.45 984,580 +9.78(+5.97%)
Jun 24, 2009 165.61 172.45 161.26 163.67 922,652 +1.35(+0.83%)
Jun 23, 2009 162.14 166.56 156.19 162.32 1,325,971 +2.71(+1.70%)
Jun 22, 2009 178.10 178.10 159.49 159.61 1,205,436 -27.33(-14.62%)
Jun 19, 2009 199.66 199.66 182.58 186.93 998,210 -5.06(-2.64%)
Jun 18, 2009 192.88 199.30 188.70 192.00 676,822 -1.47(-0.76%)
Jun 17, 2009 198.18 201.01 186.52 193.47 1,061,624 -9.25(-4.56%)
Jun 16, 2009 221.56 223.51 201.78 202.72 865,462 -13.19(-6.11%)
Jun 15, 2009 221.80 222.33 208.08 215.91 962,015 -16.90(-7.26%)
Jun 12, 2009 232.81 232.81 224.12 232.81 887,505 -7.60(-3.16%)
Jun 11, 2009 227.10 248.72 226.69 240.41 1,037,912 +14.19(+6.27%)
Jun 10, 2009 230.58 233.64 216.44 226.22 1,012,613 +5.36(+2.43%)
Jun 09, 2009 221.98 226.28 214.97 220.86 763,628 +4.59(+2.12%)
Jun 08, 2009 212.85 220.86 204.19 216.26 819,437 -0.53(-0.24%)
Jun 05, 2009 228.16 228.46 208.90 216.79 884,849 -4.12(-1.87%)
Jun 04, 2009 217.79 223.04 210.55 220.92 846,950 +13.25(+6.38%)
Jun 03, 2009 223.69 223.74 199.42 207.66 803,630 -25.03(-10.76%)
Jun 02, 2009 226.81 235.82 226.10 232.70 686,245 -0.24(-0.10%)
Jun 01, 2009 218.44 235.76 218.03 232.93 857,624 +21.67(+10.26%)
May 29, 2009 207.19 212.02 202.01 211.26 741,433 +11.19(+5.59%)
May 28, 2009 189.23 204.84 182.87 200.07 936,912 +16.67(+9.09%)
May 27, 2009 192.41 199.24 182.69 183.40 699,472 -6.95(-3.65%)
May 26, 2009 174.27 191.59 169.74 190.35 700,803 +10.54(+5.86%)
May 22, 2009 183.52 188.58 179.04 179.81 720,847 +1.12(+0.63%)
May 21, 2009 187.70 188.17 173.92 178.69 1,014,205 -16.55(-8.48%)
May 20, 2009 201.48 211.38 194.02 195.24 902,674 +1.00(+0.52%)
May 19, 2009 191.88 200.01 189.70 194.24 613,295 +2.30(+1.20%)
May 18, 2009 181.69 192.35 181.69 191.94 565,952 +17.55(+10.06%)
May 15, 2009 182.52 187.87 170.62 174.39 702,951 -11.54(-6.21%)
May 14, 2009 178.16 190.94 176.69 185.93 588,016 +0.82(+0.45%)
May 13, 2009 196.53 198.24 181.28 185.11 820,706 -10.78(-5.50%)
May 12, 2009 206.72 207.61 192.18 195.89 669,943 -2.77(-1.39%)
May 11, 2009 206.31 206.78 193.54 198.65 667,556 -19.08(-8.76%)
May 08, 2009 202.31 222.21 202.31 217.74 939,865 +24.32(+12.58%)
May 07, 2009 214.97 215.38 185.70 193.41 889,383 -6.83(-3.41%)
May 06, 2009 189.11 202.54 187.23 200.25 819,995 +19.38(+10.71%)
May 05, 2009 186.29 187.58 173.27 180.87 654,040 -7.54(-4.00%)
May 04, 2009 173.03 188.82 172.33 188.41 664,444 +17.26(+10.08%)
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.