Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 242.71 233.70 233.70 233.70 144,663 -6.95(-2.89%)
Dec 30, 2009 239.12 241.18 236.17 240.65 135,266 -1.00(-0.41%)
Dec 29, 2009 248.07 248.74 240.00 241.65 239,909 -1.90(-0.78%)
Dec 28, 2009 248.07 249.60 243.00 243.55 151,417 -0.22(-0.09%)
Dec 24, 2009 243.00 245.06 241.47 243.77 111,417 +2.94(+1.22%)
Dec 23, 2009 239.71 242.42 236.53 240.82 244,652 +4.89(+2.07%)
Dec 22, 2009 234.17 238.82 234.17 235.94 351,554 +0.77(+0.33%)
Dec 21, 2009 231.34 235.58 230.63 235.17 528,363 +9.07(+4.01%)
Dec 18, 2009 229.87 231.75 222.74 226.10 301,417 +2.06(+0.92%)
Dec 17, 2009 224.69 229.22 221.68 224.04 437,603 -10.42(-4.45%)
Dec 16, 2009 228.57 235.99 228.04 234.46 524,488 +8.66(+3.83%)
Dec 15, 2009 224.75 229.69 223.21 225.81 341,011 +0.41(+0.18%)
Dec 14, 2009 226.45 227.22 224.51 225.39 448,413 +4.71(+2.14%)
Dec 11, 2009 221.45 223.57 216.44 220.68 470,707 +1.41(+0.64%)
Dec 10, 2009 216.50 221.27 214.26 219.27 393,660 +6.83(+3.22%)
Dec 09, 2009 214.26 217.56 206.19 212.44 532,073 +0.30(+0.14%)
Dec 08, 2009 218.56 218.62 209.43 212.14 517,093 -10.43(-4.68%)
Dec 07, 2009 219.39 229.34 219.09 222.57 400,875 -0.71(-0.32%)
Dec 04, 2009 235.41 240.00 218.21 223.27 780,501 -3.47(-1.53%)
Dec 03, 2009 236.64 237.94 225.63 226.75 663,896 -8.78(-3.73%)
Dec 02, 2009 238.82 242.65 232.64 235.52 617,842 -4.36(-1.82%)
Dec 01, 2009 239.00 242.77 237.23 239.88 560,401 +9.01(+3.90%)
Nov 30, 2009 228.81 235.46 225.28 230.87 534,439 +0.53(+0.23%)
Nov 27, 2009 227.87 234.28 222.45 230.34 404,379 -16.49(-6.68%)
Nov 25, 2009 242.71 248.36 236.82 246.83 444,314 +6.24(+2.59%)
Nov 24, 2009 238.35 240.59 228.22 240.59 370,451 +3.30(+1.39%)
Nov 23, 2009 241.65 247.66 235.41 237.29 559,542 +8.54(+3.73%)
Nov 20, 2009 231.64 232.28 223.92 228.75 527,906 -31.80(-12.21%)
Nov 19, 2009 272.80 273.39 256.96 260.55 565,757 -17.90(-6.43%)
Nov 18, 2009 286.23 287.29 273.16 278.46 513,851 -4.18(-1.48%)
Nov 17, 2009 281.40 284.70 276.81 282.64 289,805 -1.53(-0.54%)
Nov 16, 2009 274.51 287.70 273.86 284.17 447,978 +18.08(+6.80%)
Nov 13, 2009 261.50 271.51 256.14 266.09 389,406 +4.30(+1.64%)
Nov 12, 2009 275.87 278.99 258.90 261.79 553,546 -17.61(-6.30%)
Nov 11, 2009 285.82 289.59 275.22 279.40 396,672 -0.88(-0.32%)
Nov 10, 2009 278.05 283.40 272.80 280.28 338,258 +1.77(+0.63%)
Nov 09, 2009 274.92 294.48 272.51 278.52 328,603 +15.19(+5.77%)
Nov 06, 2009 260.61 270.92 257.31 263.32 321,152 -4.65(-1.74%)
Nov 05, 2009 260.26 268.33 255.78 267.97 406,050 +12.07(+4.72%)
Nov 04, 2009 265.91 269.86 254.20 255.90 659,430 -0.41(-0.16%)
Nov 03, 2009 237.29 260.02 236.76 256.31 595,089 +8.13(+3.27%)
Nov 02, 2009 250.31 260.14 236.88 248.19 627,281 +1.94(+0.79%)
Oct 30, 2009 273.86 274.63 240.06 246.24 855,898 -28.80(-10.47%)
Oct 29, 2009 261.97 276.16 257.79 275.04 505,771 +21.03(+8.28%)
Oct 28, 2009 276.57 276.57 253.49 254.02 570,774 -24.79(-8.89%)
Oct 27, 2009 275.45 286.53 271.10 278.81 537,992 +5.24(+1.92%)
Oct 26, 2009 290.53 306.73 271.51 273.57 491,275 -15.02(-5.20%)
Oct 23, 2009 291.94 293.42 282.58 288.59 516,180 -15.84(-5.20%)
Oct 22, 2009 300.13 306.67 287.29 304.43 446,871 +1.88(+0.62%)
Oct 21, 2009 298.31 321.22 297.19 302.55 522,335 -1.30(-0.43%)
Oct 20, 2009 293.95 305.61 293.30 303.84 388,119 -5.89(-1.90%)
Oct 19, 2009 301.78 313.15 298.01 309.73 489,565 +9.66(+3.22%)
Oct 16, 2009 298.07 303.54 291.77 300.07 548,166 -0.59(-0.20%)
Oct 15, 2009 278.28 301.90 277.46 300.66 751,870 +18.55(+6.58%)
Oct 14, 2009 282.17 283.94 275.98 282.11 552,640 +11.78(+4.36%)
Oct 13, 2009 273.39 273.75 259.55 270.33 434,266 -0.77(-0.28%)
Oct 12, 2009 274.39 275.93 267.38 271.10 387,769 +10.31(+3.95%)
Oct 09, 2009 257.43 263.09 255.43 260.79 326,433 +1.65(+0.64%)
Oct 08, 2009 246.48 261.50 246.18 259.14 591,401 +17.31(+7.16%)
Oct 07, 2009 236.29 242.41 233.23 241.82 454,250 +3.18(+1.33%)
Oct 06, 2009 234.64 242.47 231.99 238.64 455,348 +14.13(+6.30%)
Oct 05, 2009 212.02 226.57 209.49 224.51 373,604 +14.31(+6.81%)
Oct 02, 2009 204.31 214.38 203.66 210.20 362,662 -2.77(-1.30%)
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.