Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 609.89 631.29 608.95 629.15 395,263 +25.42(+4.21%)
Jun 29, 2011 589.69 614.00 580.40 603.73 371,562 +22.68(+3.90%)
Jun 28, 2011 550.32 583.19 549.25 581.05 339,660 +43.48(+8.09%)
Jun 27, 2011 525.16 546.47 520.11 537.57 334,941 +7.79(+1.47%)
Jun 24, 2011 560.08 563.25 526.96 529.78 253,655 -30.81(-5.50%)
Jun 23, 2011 547.33 562.42 517.92 560.59 642,588 -19.00(-3.28%)
Jun 22, 2011 578.40 602.02 574.72 579.59 372,936 -6.33(-1.08%)
Jun 21, 2011 566.93 593.97 564.10 585.93 354,285 +31.50(+5.68%)
Jun 20, 2011 547.76 558.11 547.24 554.43 340,210 +4.54(+0.82%)
Jun 17, 2011 566.41 569.15 539.20 549.90 359,224 -3.00(-0.54%)
Jun 16, 2011 548.78 566.59 537.06 552.89 605,910 +2.48(+0.45%)
Jun 15, 2011 568.13 583.70 541.34 550.41 462,405 -37.66(-6.40%)
Jun 14, 2011 576.68 597.40 576.68 588.07 326,584 +30.81(+5.53%)
Jun 13, 2011 586.61 595.68 540.91 557.26 457,373 -24.65(-4.24%)
Jun 10, 2011 605.44 605.44 579.42 581.90 376,109 -33.04(-5.37%)
Jun 09, 2011 604.24 625.30 599.11 614.94 270,325 +20.63(+3.47%)
Jun 08, 2011 593.80 614.34 590.55 594.32 505,981 +7.36(+1.25%)
Jun 07, 2011 601.33 610.32 584.90 586.96 358,961 -2.22(-0.38%)
Jun 06, 2011 623.16 630.86 584.13 589.18 515,480 -39.20(-6.24%)
Jun 03, 2011 599.11 645.58 597.91 628.38 489,046 +13.87(+2.26%)
May 24, 2011 608.44 633.68 608.44 614.51 671,607 +21.83(+3.68%)
May 23, 2011 589.61 601.12 581.13 592.69 581,082 -27.82(-4.48%)
May 20, 2011 622.30 635.05 598.42 620.50 473,552 -2.91(-0.47%)
May 19, 2011 629.32 638.65 608.52 623.41 381,554 +2.40(+0.39%)
May 18, 2011 595.00 633.68 588.84 621.02 486,658 +34.66(+5.91%)
May 17, 2011 579.42 594.74 565.13 586.36 492,788 -1.97(-0.33%)
May 16, 2011 593.03 621.79 582.25 588.32 377,681 -13.87(-2.30%)
May 13, 2011 616.14 624.78 584.13 602.19 544,898 -8.39(-1.37%)
May 12, 2011 603.90 622.82 576.60 610.58 391,200 -1.11(-0.18%)
May 11, 2011 657.74 658.08 599.57 611.69 590,250 -56.92(-8.51%)
May 10, 2011 658.59 676.65 644.04 668.61 387,224 +9.41(+1.43%)
May 09, 2011 642.24 669.29 633.51 659.19 414,616 +30.98(+4.93%)
May 06, 2011 640.28 669.80 611.00 628.21 652,432 +5.91(+0.95%)
May 05, 2011 634.11 652.26 599.96 622.30 651,663 -42.71(-6.42%)
May 04, 2011 693.85 696.08 647.04 665.01 443,350 -36.12(-5.15%)
May 03, 2011 739.90 742.98 682.13 701.13 360,103 -55.12(-7.29%)
May 02, 2011 750.08 757.70 741.62 756.25 187,156 -34.23(-4.33%)
Apr 29, 2011 753.85 790.48 753.85 790.48 172,647 +37.32(+4.95%)
Apr 28, 2011 746.83 758.81 733.99 753.16 248,527 -3.85(-0.51%)
Apr 27, 2011 763.26 764.72 719.32 757.02 232,350 -0.43(-0.06%)
Apr 26, 2011 740.75 759.58 732.02 757.44 177,987 +22.51(+3.06%)
Apr 25, 2011 743.07 745.98 721.15 734.93 134,066 -10.61(-1.42%)
Apr 21, 2011 739.81 747.86 727.83 745.55 151,393 +13.44(+1.84%)
Apr 20, 2011 721.58 733.48 714.05 732.11 226,495 +45.79(+6.67%)
Apr 19, 2011 666.72 690.59 664.15 686.32 176,233 +20.37(+3.06%)
Apr 18, 2011 669.20 675.45 645.15 665.95 193,773 -31.75(-4.55%)
Apr 15, 2011 685.81 701.47 671.43 697.70 217,988 +18.14(+2.67%)
Apr 14, 2011 655.60 686.66 650.03 679.56 188,241 +14.64(+2.20%)
Apr 13, 2011 676.91 684.09 653.03 664.92 205,250 +3.94(+0.60%)
Apr 12, 2011 703.18 703.95 647.81 660.99 395,244 -64.88(-8.94%)
Apr 11, 2011 771.91 774.56 718.07 725.86 161,404 -43.82(-5.69%)
Apr 08, 2011 776.53 785.26 756.67 769.68 183,950 +9.50(+1.25%)
Apr 07, 2011 755.65 769.34 740.75 760.18 174,114 +1.37(+0.18%)
Apr 06, 2011 795.96 798.27 750.82 758.81 216,224 -24.65(-3.15%)
Apr 05, 2011 770.37 794.25 770.28 783.46 167,649 +7.27(+0.94%)
Apr 04, 2011 780.89 787.31 772.34 776.19 105,196 +1.11(+0.14%)
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.