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 (%)
Oct 30, 2009 397.98 399.09 348.85 357.84 588,975 -41.85(-10.47%)
Oct 29, 2009 380.69 401.32 374.61 399.69 348,039 +30.55(+8.28%)
Oct 28, 2009 401.92 401.92 368.37 369.14 392,770 -36.03(-8.89%)
Oct 27, 2009 400.29 416.38 393.96 405.17 370,212 +7.62(+1.92%)
Oct 26, 2009 422.20 445.74 394.56 397.55 338,064 -21.82(-5.20%)
Oct 23, 2009 424.25 426.39 410.65 419.38 355,202 -23.02(-5.20%)
Oct 22, 2009 436.15 445.65 417.49 442.40 307,508 +2.74(+0.62%)
Oct 21, 2009 433.50 466.79 431.87 439.66 359,438 -1.88(-0.43%)
Oct 20, 2009 427.16 444.11 426.22 441.54 267,079 -8.56(-1.90%)
Oct 19, 2009 438.55 455.06 433.07 450.10 336,887 +14.04(+3.22%)
Oct 16, 2009 433.15 441.11 424.00 436.06 377,213 -0.86(-0.20%)
Oct 15, 2009 404.40 438.72 403.20 436.92 517,389 +26.96(+6.58%)
Oct 14, 2009 410.05 412.61 401.06 409.96 380,292 +17.12(+4.36%)
Oct 13, 2009 397.29 397.81 377.18 392.84 298,834 -1.11(-0.28%)
Oct 12, 2009 398.75 400.97 388.56 393.96 266,838 +14.98(+3.95%)
Oct 09, 2009 374.10 382.32 371.19 378.98 224,630 +2.40(+0.64%)
Oct 08, 2009 358.18 380.01 357.75 376.58 406,965 +25.16(+7.16%)
Oct 07, 2009 343.38 352.28 338.92 351.42 312,586 +4.62(+1.33%)
Oct 06, 2009 340.98 352.36 337.13 346.80 313,341 +20.54(+6.30%)
Oct 05, 2009 308.11 329.25 304.43 326.26 257,091 +20.80(+6.81%)
Oct 02, 2009 296.90 311.54 295.96 305.46 249,561 -4.02(-1.30%)
Oct 01, 2009 334.56 334.99 308.88 309.48 321,554 -25.08(-7.50%)
Sep 30, 2009 346.88 346.88 322.24 334.56 317,893 -5.31(-1.56%)
Sep 29, 2009 341.32 346.20 333.19 339.87 198,077 -1.03(-0.30%)
Sep 28, 2009 328.65 344.66 326.11 340.89 198,369 +13.95(+4.27%)
Sep 25, 2009 323.09 335.58 321.04 326.94 271,918 +0.49(+0.15%)
Sep 24, 2009 344.83 345.00 319.92 326.46 312,125 -15.46(-4.52%)
Sep 23, 2009 363.06 364.60 341.15 341.92 363,317 -19.43(-5.38%)
Sep 22, 2009 361.13 364.08 352.70 361.35 293,875 +15.24(+4.40%)
Sep 21, 2009 337.73 349.54 335.67 346.11 277,696 -9.33(-2.62%)
Sep 18, 2009 362.03 364.51 347.14 355.44 221,794 -2.57(-0.72%)
Sep 17, 2009 359.89 368.88 351.76 358.01 245,522 +9.27(+2.66%)
Sep 16, 2009 345.60 363.66 344.83 348.74 301,223 +9.64(+2.84%)
Sep 15, 2009 336.44 342.26 327.54 339.10 249,651 +8.99(+2.72%)
Sep 14, 2009 312.39 331.74 310.59 330.11 173,736 +5.82(+1.79%)
Sep 11, 2009 328.74 338.15 318.04 324.29 241,160 +0.17(+0.05%)
Sep 10, 2009 311.71 324.72 306.75 324.12 230,287 +15.06(+4.87%)
Sep 09, 2009 309.40 317.36 302.46 309.05 251,301 +2.05(+0.67%)
Sep 08, 2009 299.47 309.40 297.50 307.00 288,286 +22.94(+8.07%)
Sep 04, 2009 269.60 284.92 269.34 284.06 231,737 +13.61(+5.03%)
Sep 03, 2009 273.19 275.59 266.52 270.45 182,505 +3.85(+1.44%)
Sep 02, 2009 267.20 277.05 266.35 266.60 238,903 -4.62(-1.70%)
Sep 01, 2009 282.52 293.90 269.60 271.22 401,813 -14.29(-5.01%)
Aug 31, 2009 287.31 291.83 280.73 285.52 315,917 -16.43(-5.44%)
Aug 28, 2009 312.82 313.08 297.93 301.95 265,414 -3.17(-1.04%)
Aug 27, 2009 303.40 308.11 285.60 305.12 358,400 -3.59(-1.16%)
Aug 26, 2009 297.41 310.34 292.71 308.71 257,149 +4.88(+1.61%)
Aug 25, 2009 320.95 324.97 300.75 303.83 450,294 -13.01(-4.11%)
Aug 24, 2009 311.96 323.35 310.85 316.84 425,072 +11.90(+3.90%)
Aug 21, 2009 291.34 307.34 291.00 304.95 367,661 +23.02(+8.17%)
Aug 20, 2009 275.59 284.83 274.99 281.92 244,716 +6.85(+2.49%)
Aug 19, 2009 252.14 281.15 251.54 275.08 412,712 +14.72(+5.65%)
Aug 18, 2009 256.59 263.95 253.76 260.36 295,143 +5.32(+2.09%)
Aug 17, 2009 261.30 262.67 250.09 255.03 307,991 -26.55(-9.43%)
Aug 14, 2009 291.77 292.88 272.59 281.58 339,305 -11.38(-3.89%)
Aug 13, 2009 292.71 293.99 279.74 292.96 413,839 +8.90(+3.13%)
Aug 12, 2009 274.65 292.11 274.05 284.06 329,068 +7.53(+2.72%)
Aug 11, 2009 285.60 286.29 273.45 276.53 366,196 -11.38(-3.95%)
Aug 10, 2009 283.12 293.13 280.73 287.91 225,654 +2.22(+0.78%)
Aug 07, 2009 296.05 296.90 281.58 285.69 376,178 +0.26(+0.09%)
Aug 06, 2009 296.99 297.41 280.47 285.43 448,651 -7.02(-2.40%)
Aug 05, 2009 301.18 301.49 288.51 292.45 420,572 -5.21(-1.75%)
Aug 04, 2009 299.38 306.74 293.39 297.66 580,431 -5.23(-1.73%)
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.