Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 507.09 515.63 497.08 509.80 366,456 +9.19(+1.84%)
Feb 25, 2011 487.95 501.67 482.71 500.61 260,936 +19.02(+3.95%)
Feb 24, 2011 508.33 508.33 473.81 481.59 494,789 -20.73(-4.13%)
Feb 23, 2011 483.94 512.27 481.71 502.32 674,515 +26.50(+5.57%)
Feb 22, 2011 500.20 509.62 468.45 475.82 508,488 -12.96(-2.65%)
Feb 18, 2011 486.48 491.48 475.99 488.77 327,911 +6.10(+1.26%)
Feb 17, 2011 469.81 485.71 467.45 482.68 326,347 +12.69(+2.70%)
Feb 16, 2011 461.39 471.16 454.67 469.99 377,017 +17.14(+3.78%)
Feb 15, 2011 466.81 468.45 446.84 452.85 324,544 -14.43(-3.09%)
Feb 14, 2011 437.24 469.22 437.06 467.28 320,547 +29.09(+6.64%)
Feb 11, 2011 432.29 446.43 429.76 438.18 274,855 +1.41(+0.32%)
Feb 10, 2011 418.33 439.95 418.04 436.77 296,167 +10.13(+2.37%)
Feb 09, 2011 436.00 440.71 416.98 426.64 429,650 -15.49(-3.50%)
Feb 08, 2011 445.84 446.78 431.35 442.13 340,321 -4.89(-1.09%)
Feb 07, 2011 443.19 456.38 443.01 447.02 263,589 +9.01(+2.06%)
Feb 04, 2011 444.43 445.01 430.53 438.01 310,072 -4.12(-0.93%)
Feb 03, 2011 443.07 443.07 424.99 442.13 306,318 +0.06(+0.01%)
Feb 02, 2011 438.42 450.20 433.48 442.07 364,372 +1.24(+0.28%)
Feb 01, 2011 424.28 443.58 423.46 440.83 433,616 +21.67(+5.17%)
Jan 31, 2011 394.60 419.16 392.42 419.16 547,103 +31.16(+8.03%)
Jan 28, 2011 391.65 396.60 384.35 388.00 449,853 -5.24(-1.33%)
Jan 27, 2011 397.01 400.90 387.24 393.25 290,125 -4.95(-1.24%)
Jan 26, 2011 376.22 401.02 375.81 398.19 336,508 +25.50(+6.84%)
Jan 25, 2011 373.40 376.40 361.62 372.69 354,923 -4.71(-1.25%)
Jan 24, 2011 373.04 379.64 368.63 377.40 230,934 +3.59(+0.96%)
Jan 21, 2011 378.58 381.52 368.16 373.81 250,709 +5.12(+1.39%)
Jan 20, 2011 368.10 371.51 352.73 368.69 470,379 -8.42(-2.23%)
Jan 19, 2011 393.01 393.07 374.71 377.11 367,275 -12.54(-3.22%)
Jan 18, 2011 381.94 390.36 378.58 389.65 266,813 +7.89(+2.07%)
Jan 14, 2011 366.98 382.11 363.97 381.76 260,297 +11.90(+3.22%)
Jan 13, 2011 374.75 376.34 365.33 369.86 205,117 -2.15(-0.58%)
Jan 12, 2011 367.98 373.22 362.80 372.01 278,506 +13.04(+3.63%)
Jan 11, 2011 348.60 359.79 348.13 358.97 350,367 +15.61(+4.55%)
Jan 10, 2011 343.95 344.95 335.12 343.36 214,398 -3.09(-0.89%)
Jan 07, 2011 340.89 349.55 337.29 346.45 321,125 +5.98(+1.76%)
Jan 06, 2011 352.19 352.25 335.94 340.48 286,474 -7.36(-2.12%)
Jan 05, 2011 341.30 349.60 335.76 347.84 289,864 +2.53(+0.73%)
Jan 04, 2011 356.73 358.08 335.41 345.30 337,991 -7.07(-2.01%)
Jan 03, 2011 353.37 358.50 349.96 352.37 283,325 +8.13(+2.36%)
Dec 31, 2010 343.07 347.78 339.71 344.24 136,536 +0.77(+0.22%)
Dec 30, 2010 344.01 347.90 339.77 343.48 162,537 +1.53(+0.45%)
Dec 29, 2010 336.35 345.01 334.76 341.95 173,910 +8.07(+2.42%)
Dec 28, 2010 333.29 334.76 328.70 333.88 158,834 +4.24(+1.29%)
Dec 27, 2010 329.64 331.64 326.28 329.64 146,339 -3.89(-1.17%)
Dec 23, 2010 331.35 334.53 329.41 333.52 150,746 +2.65(+0.80%)
Dec 22, 2010 331.99 331.99 327.69 330.88 196,026 +3.00(+0.92%)
Dec 21, 2010 322.51 328.81 320.04 327.87 270,623 +10.01(+3.15%)
Dec 20, 2010 315.03 320.80 310.44 317.86 325,359 +5.71(+1.83%)
Dec 17, 2010 311.32 313.80 307.55 312.15 238,196 +0.12(+0.04%)
Dec 16, 2010 307.32 312.09 299.07 312.03 294,157 +5.60(+1.83%)
Dec 15, 2010 306.79 315.03 304.78 306.43 361,916 -5.95(-1.90%)
Dec 14, 2010 315.92 319.04 308.61 312.38 430,061 -3.42(-1.08%)
Dec 13, 2010 315.50 322.75 314.50 315.80 388,980 +7.66(+2.48%)
Dec 10, 2010 306.61 308.91 302.90 308.14 377,368 +3.00(+0.98%)
Dec 09, 2010 307.55 308.85 297.08 305.14 419,126 +2.47(+0.82%)
Dec 08, 2010 308.02 312.03 297.36 302.66 396,492 -2.71(-0.89%)
Dec 07, 2010 320.21 321.81 304.49 305.37 734,626 +0.88(+0.29%)
Dec 06, 2010 304.78 311.03 303.84 304.49 440,638 -0.65(-0.21%)
Dec 03, 2010 294.83 306.49 293.95 305.14 485,403 +4.89(+1.63%)
Dec 02, 2010 289.94 301.19 288.59 300.25 475,851 +12.72(+4.42%)
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.