Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

66.72 +0.60 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 335.07 344.82 329.90 338.09 364,947 +0.78(+0.23%)
Nov 27, 2009 333.69 343.09 325.76 337.32 276,134 -24.15(-6.68%)
Nov 25, 2009 355.43 363.71 346.81 361.47 303,404 +9.14(+2.59%)
Nov 24, 2009 349.05 352.32 334.21 352.32 252,966 +4.83(+1.39%)
Nov 23, 2009 353.88 362.67 344.73 347.49 382,089 +12.51(+3.73%)
Nov 20, 2009 339.21 340.16 327.92 334.99 360,486 -46.57(-12.21%)
Nov 19, 2009 399.50 400.36 376.30 381.56 386,333 -26.22(-6.43%)
Nov 18, 2009 419.17 420.72 400.02 407.78 350,888 -6.12(-1.48%)
Nov 17, 2009 412.09 416.92 405.37 413.90 197,896 -2.24(-0.54%)
Nov 16, 2009 402.00 421.32 401.05 416.15 305,906 +26.48(+6.80%)
Nov 13, 2009 382.94 397.60 375.09 389.67 265,909 +6.30(+1.64%)
Nov 12, 2009 403.99 408.56 379.15 383.37 377,994 -25.79(-6.30%)
Nov 11, 2009 418.56 424.08 403.04 409.16 270,871 -1.29(-0.32%)
Nov 10, 2009 407.18 415.03 399.50 410.45 230,983 +2.59(+0.63%)
Nov 09, 2009 402.61 431.24 399.07 407.87 224,389 +22.25(+5.77%)
Nov 06, 2009 381.65 396.74 376.82 385.62 219,302 -6.81(-1.74%)
Nov 05, 2009 381.13 392.95 374.58 392.43 277,275 +17.68(+4.72%)
Nov 04, 2009 389.41 395.19 372.26 374.75 450,298 -0.60(-0.16%)
Nov 03, 2009 347.49 380.79 346.72 375.35 406,362 +11.90(+3.27%)
Nov 02, 2009 366.56 380.96 346.89 363.45 428,345 +2.85(+0.79%)
Oct 30, 2009 401.05 402.18 351.55 360.60 584,459 -42.18(-10.47%)
Oct 29, 2009 383.63 404.42 377.51 402.78 345,371 +30.79(+8.28%)
Oct 28, 2009 405.02 405.02 371.21 371.99 389,759 -36.31(-8.89%)
Oct 27, 2009 403.38 419.60 397.00 408.30 367,373 +7.68(+1.92%)
Oct 26, 2009 425.46 449.18 397.60 400.62 335,472 -21.99(-5.20%)
Oct 23, 2009 427.53 429.69 413.82 422.62 352,479 -23.20(-5.20%)
Oct 22, 2009 439.52 449.09 420.72 445.82 305,151 +2.76(+0.62%)
Oct 21, 2009 436.85 470.40 435.21 443.06 356,682 -1.90(-0.43%)
Oct 20, 2009 430.46 447.54 429.52 444.95 265,031 -8.62(-1.90%)
Oct 19, 2009 441.94 458.58 436.42 453.58 334,304 +14.14(+3.22%)
Oct 16, 2009 436.50 444.51 427.28 439.44 374,321 -0.86(-0.20%)
Oct 15, 2009 407.52 442.11 406.31 440.30 513,422 +27.17(+6.58%)
Oct 14, 2009 413.21 415.80 404.16 413.13 377,376 +17.25(+4.36%)
Oct 13, 2009 400.36 400.88 380.10 395.88 296,543 -1.12(-0.28%)
Oct 12, 2009 401.83 404.07 391.57 397.00 264,792 +15.09(+3.95%)
Oct 09, 2009 376.99 385.27 374.06 381.91 222,908 +2.41(+0.64%)
Oct 08, 2009 360.95 382.94 360.52 379.49 403,844 +25.36(+7.16%)
Oct 07, 2009 346.03 355.00 341.54 354.13 310,189 +4.66(+1.33%)
Oct 06, 2009 343.61 355.08 339.73 349.48 310,939 +20.70(+6.30%)
Oct 05, 2009 310.49 331.80 306.79 328.78 255,119 +20.96(+6.81%)
Oct 02, 2009 299.19 313.94 298.25 307.82 247,647 -4.05(-1.30%)
Oct 01, 2009 337.14 337.57 311.27 311.87 319,089 -25.27(-7.50%)
Sep 30, 2009 349.56 349.56 324.72 337.14 315,456 -5.35(-1.56%)
Sep 29, 2009 343.96 348.87 335.76 342.49 196,558 -1.03(-0.30%)
Sep 28, 2009 331.19 347.32 328.63 343.53 196,848 +14.06(+4.27%)
Sep 25, 2009 325.59 338.18 323.52 329.47 269,833 +0.49(+0.15%)
Sep 24, 2009 347.49 347.67 322.40 328.98 309,731 -15.58(-4.52%)
Sep 23, 2009 365.87 367.42 343.79 344.56 360,531 -19.58(-5.38%)
Sep 22, 2009 363.92 366.89 355.43 364.14 291,622 +15.35(+4.40%)
Sep 21, 2009 340.33 352.24 338.26 348.79 275,567 -9.40(-2.62%)
Sep 18, 2009 364.83 367.33 349.82 358.19 220,093 -2.59(-0.72%)
Sep 17, 2009 362.67 371.73 354.48 360.78 243,639 +9.34(+2.66%)
Sep 16, 2009 348.27 366.47 347.49 351.44 298,913 +9.72(+2.84%)
Sep 15, 2009 339.04 344.91 330.07 341.71 247,736 +9.06(+2.72%)
Sep 14, 2009 314.81 334.30 312.99 332.66 172,404 +5.87(+1.79%)
Sep 11, 2009 331.28 340.77 320.50 326.79 239,311 +0.17(+0.05%)
Sep 10, 2009 314.12 327.23 309.12 326.62 228,521 +15.18(+4.87%)
Sep 09, 2009 311.79 319.81 304.80 311.44 249,374 +2.07(+0.67%)
Sep 08, 2009 301.78 311.79 299.80 309.37 286,075 +23.11(+8.07%)
Sep 04, 2009 271.68 287.12 271.42 286.26 229,960 +13.71(+5.03%)
Sep 03, 2009 275.30 277.72 268.58 272.54 181,106 +3.88(+1.44%)
Sep 02, 2009 269.27 279.19 268.40 268.66 237,071 -4.66(-1.70%)
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.