Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

63.53 -0.23 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 343.20 350.14 338.75 346.23 443,700 +4.36(+1.28%)
Mar 30, 2010 341.95 344.09 336.08 341.86 296,273 +1.25(+0.37%)
Mar 29, 2010 329.49 342.67 328.51 340.62 356,339 +16.83(+5.20%)
Mar 26, 2010 327.08 329.67 317.29 323.79 456,973 +0.53(+0.17%)
Mar 25, 2010 345.07 347.65 321.56 323.26 540,584 -16.20(-4.77%)
Mar 24, 2010 338.21 346.76 335.72 339.46 348,662 -4.90(-1.42%)
Mar 23, 2010 342.58 345.25 336.08 344.36 383,325 +0.71(+0.21%)
Mar 22, 2010 335.01 347.12 329.67 343.64 374,902 -2.14(-0.62%)
Mar 19, 2010 359.49 360.92 336.34 345.78 426,640 -11.48(-3.21%)
Mar 18, 2010 372.40 374.89 352.19 357.26 367,251 -15.94(-4.27%)
Mar 17, 2010 367.24 379.43 365.01 373.20 345,764 +11.93(+3.30%)
Mar 16, 2010 355.66 362.34 349.88 361.27 304,197 +8.72(+2.47%)
Mar 15, 2010 345.43 352.55 343.82 352.55 420,035 -10.59(-2.92%)
Mar 12, 2010 368.84 369.11 358.33 363.14 248,353 +0.27(+0.07%)
Mar 11, 2010 360.38 364.74 357.62 362.87 333,299 -0.27(-0.07%)
Mar 10, 2010 356.91 365.55 352.01 363.14 310,384 +7.48(+2.10%)
Mar 09, 2010 349.34 361.45 348.27 355.66 219,095 -2.67(-0.75%)
Mar 08, 2010 358.07 361.18 350.05 358.33 147,599 +2.14(+0.60%)
Mar 05, 2010 347.20 357.26 346.05 356.20 377,460 +18.52(+5.48%)
Mar 04, 2010 343.38 347.20 333.50 337.68 271,978 -4.54(-1.33%)
Mar 03, 2010 343.91 351.44 342.22 342.22 284,113 +2.76(+0.81%)
Mar 02, 2010 336.70 346.31 335.63 339.46 337,150 +8.37(+2.53%)
Mar 01, 2010 328.06 333.76 326.28 331.09 239,019 +8.63(+2.68%)
Feb 26, 2010 323.61 326.11 315.24 322.46 350,676 +2.05(+0.64%)
Feb 25, 2010 308.30 321.21 300.11 320.41 537,702 -0.18(-0.06%)
Feb 24, 2010 316.05 324.41 312.40 320.59 319,569 +5.79(+1.84%)
Feb 23, 2010 325.31 328.33 310.88 314.80 379,254 -15.67(-4.74%)
Feb 22, 2010 346.85 347.47 328.87 330.47 343,121 -13.80(-4.01%)
Feb 19, 2010 337.41 348.45 334.30 344.27 438,119 +1.96(+0.57%)
Feb 18, 2010 335.98 344.98 331.27 342.31 288,475 +4.94(+1.46%)
Feb 17, 2010 343.82 344.53 331.89 337.37 268,099 -1.82(-0.54%)
Feb 16, 2010 329.40 342.58 327.81 339.19 424,742 +21.90(+6.90%)
Feb 12, 2010 306.52 317.29 317.29 317.29 442,214 -1.69(-0.53%)
Feb 11, 2010 304.74 319.87 298.06 318.98 361,215 +15.58(+5.14%)
Feb 10, 2010 307.32 308.75 289.52 303.40 503,088 -3.83(-1.25%)
Feb 09, 2010 301.53 318.00 298.24 307.23 712,708 +16.56(+5.70%)
Feb 08, 2010 298.60 308.48 290.14 290.67 399,902 -6.32(-2.13%)
Feb 05, 2010 298.51 301.00 272.96 296.99 806,698 -1.78(-0.60%)
Feb 04, 2010 329.40 330.29 296.90 298.77 625,831 -39.53(-11.68%)
Feb 03, 2010 344.09 351.21 335.45 338.30 258,973 -8.72(-2.51%)
Feb 02, 2010 338.30 348.01 329.76 347.03 382,207 +14.60(+4.39%)
Feb 01, 2010 315.60 332.96 312.84 332.43 382,761 +28.53(+9.39%)
Jan 29, 2010 328.06 336.08 299.49 303.90 512,436 -15.62(-4.89%)
Jan 28, 2010 335.81 339.90 308.75 319.52 553,240 -10.95(-3.31%)
Jan 27, 2010 334.12 340.97 316.13 330.47 484,296 -4.90(-1.46%)
Jan 26, 2010 332.96 351.48 328.01 335.37 438,478 -5.16(-1.52%)
Jan 25, 2010 342.75 350.23 337.32 340.53 276,064 +7.48(+2.25%)
Jan 22, 2010 353.35 360.29 332.25 333.05 493,593 -24.57(-6.87%)
Jan 21, 2010 382.82 385.13 356.11 357.62 495,661 -24.93(-6.52%)
Jan 20, 2010 387.27 388.16 373.02 382.55 341,257 -18.34(-4.57%)
Jan 19, 2010 387.89 401.96 385.04 400.89 198,471 +10.33(+2.64%)
Jan 15, 2010 398.84 390.56 390.56 390.56 224,527 -11.04(-2.75%)
Jan 14, 2010 396.97 404.18 393.94 401.60 147,732 +3.56(+0.89%)
Jan 13, 2010 394.21 401.87 378.63 398.04 221,051 +4.54(+1.15%)
Jan 12, 2010 396.35 401.25 388.69 393.50 221,192 -17.36(-4.23%)
Jan 11, 2010 421.37 423.31 402.67 410.86 193,279 -0.62(-0.15%)
Jan 08, 2010 400.53 412.02 396.79 411.48 205,612 +6.41(+1.58%)
Jan 07, 2010 401.87 406.94 394.21 405.07 188,284 -2.67(-0.65%)
Jan 06, 2010 391.72 410.50 390.65 407.74 234,933 +14.24(+3.62%)
Jan 05, 2010 385.58 395.28 381.30 393.50 181,950 +8.90(+2.31%)
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.