Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 400.63 405.85 389.42 389.42 146,627 -14.72(-3.64%)
Jul 30, 2012 397.98 408.16 394.98 404.14 110,861 +3.17(+0.79%)
Jul 27, 2012 385.14 404.83 378.38 400.97 226,562 +20.54(+5.40%)
Jul 26, 2012 367.00 383.86 365.81 380.43 297,156 +29.87(+8.52%)
Jul 25, 2012 354.24 358.18 341.58 350.56 192,168 +0.26(+0.07%)
Jul 24, 2012 368.71 369.05 335.93 350.31 285,431 -16.60(-4.53%)
Jul 23, 2012 355.79 369.74 347.65 366.91 168,723 -11.13(-2.94%)
Jul 20, 2012 371.79 378.55 367.34 378.04 168,782 +2.14(+0.57%)
Jul 19, 2012 377.27 379.06 368.88 375.90 253,764 +4.28(+1.15%)
Jul 18, 2012 359.21 373.59 356.81 371.62 201,222 +9.59(+2.65%)
Jul 17, 2012 356.04 363.74 338.67 362.03 205,183 +11.74(+3.35%)
Jul 16, 2012 342.69 354.59 337.13 350.29 146,798 +4.00(+1.16%)
Jul 13, 2012 333.87 347.23 331.91 346.28 155,362 +17.55(+5.34%)
Jul 12, 2012 321.21 334.30 317.10 328.74 202,611 -4.02(-1.21%)
Jul 11, 2012 323.43 337.21 322.41 332.76 308,013 +12.32(+3.85%)
Jul 10, 2012 341.75 344.16 315.05 320.44 258,008 -15.49(-4.61%)
Jul 09, 2012 339.01 341.31 328.23 335.93 238,199 -4.28(-1.26%)
Jul 06, 2012 337.04 344.81 331.98 340.21 211,135 -11.81(-3.36%)
Jul 05, 2012 360.32 361.52 348.60 352.02 151,563 -15.32(-4.17%)
Jul 03, 2012 349.96 367.42 349.37 367.34 222,791 +25.08(+7.33%)
Jul 02, 2012 339.35 346.45 331.23 342.26 169,589 +0.77(+0.23%)
Jun 29, 2012 336.78 342.18 329.17 341.49 389,145 +27.22(+8.66%)
Jun 28, 2012 301.69 315.56 298.44 314.27 202,218 +5.91(+1.92%)
Jun 27, 2012 295.70 311.19 295.70 308.37 258,808 +16.60(+5.69%)
Jun 26, 2012 284.15 294.93 278.24 291.77 258,424 +9.76(+3.46%)
Jun 25, 2012 288.60 289.28 274.31 282.01 329,053 -19.00(-6.31%)
Jun 22, 2012 302.46 304.86 292.28 301.01 188,341 +4.96(+1.68%)
Jun 21, 2012 335.59 336.70 294.42 296.05 339,260 -40.48(-12.03%)
Jun 20, 2012 339.78 346.71 327.11 336.53 175,936 -3.51(-1.03%)
Jun 19, 2012 332.76 344.23 328.57 340.04 218,003 +14.55(+4.47%)
Jun 18, 2012 323.77 328.14 319.49 325.49 237,073 -7.70(-2.31%)
Jun 15, 2012 322.58 334.82 318.04 333.19 241,041 +15.75(+4.96%)
Jun 14, 2012 303.58 320.20 301.18 317.44 201,593 +14.89(+4.92%)
Jun 13, 2012 307.60 317.87 298.27 302.55 163,869 -10.27(-3.28%)
Jun 12, 2012 306.23 315.73 301.52 312.82 177,262 +11.13(+3.69%)
Jun 11, 2012 323.77 327.37 299.98 301.69 208,059 -11.47(-3.66%)
Jun 08, 2012 306.14 314.05 297.93 313.16 197,116 -0.17(-0.05%)
Jun 07, 2012 323.86 331.05 310.34 313.33 311,019 +1.54(+0.49%)
Jun 06, 2012 293.99 312.05 293.31 311.79 348,011 +26.70(+9.37%)
Jun 05, 2012 277.13 290.05 276.62 285.09 303,686 +6.59(+2.37%)
Jun 04, 2012 281.24 284.74 267.46 278.50 247,805 -1.20(-0.43%)
Jun 01, 2012 281.67 287.83 278.07 279.70 357,387 -20.20(-6.74%)
May 31, 2012 308.20 310.51 285.86 299.90 329,658 -8.39(-2.72%)
May 30, 2012 325.49 326.34 305.37 308.28 316,350 -30.21(-8.93%)
May 29, 2012 334.13 345.34 329.17 338.50 179,083 +13.61(+4.19%)
May 25, 2012 326.34 332.61 321.56 324.89 103,737 -3.34(-1.02%)
May 24, 2012 334.72 334.73 317.01 328.23 173,482 -1.03(-0.31%)
May 23, 2012 317.19 329.94 304.35 329.25 262,311 +3.34(+1.02%)
May 22, 2012 331.74 343.38 319.24 325.92 213,308 -3.46(-1.05%)
May 21, 2012 311.54 329.85 310.51 329.37 175,308 +21.00(+6.81%)
May 18, 2012 321.72 326.57 305.37 308.37 248,036 -7.53(-2.38%)
May 17, 2012 323.52 330.53 315.30 315.90 290,727 -6.08(-1.89%)
May 16, 2012 329.25 343.29 321.89 321.98 263,780 -3.42(-1.05%)
May 15, 2012 342.77 346.12 322.83 325.40 278,944 -16.18(-4.74%)
May 14, 2012 346.63 347.82 338.92 341.58 237,988 -16.43(-4.59%)
May 11, 2012 358.01 373.76 356.64 358.01 144,351 -6.85(-1.88%)
May 10, 2012 371.53 376.67 362.72 364.86 209,230 +5.05(+1.40%)
May 09, 2012 351.68 368.37 346.11 359.81 270,364 -7.45(-2.03%)
May 08, 2012 362.89 369.39 344.93 367.25 314,389 -3.51(-0.95%)
May 07, 2012 366.82 377.10 360.32 370.76 179,764 -2.14(-0.57%)
May 04, 2012 389.16 389.76 368.45 372.90 283,867 -26.28(-6.58%)
May 03, 2012 419.72 419.72 395.75 399.18 145,326 -19.69(-4.70%)
May 02, 2012 429.05 429.48 415.61 418.86 212,369 -20.97(-4.77%)
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.