Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 207.38 210.20 195.22 195.65 496,860 -5.48(-2.72%)
Mar 30, 2009 206.95 208.83 190.26 201.13 499,107 -41.42(-17.08%)
Mar 26, 2009 244.61 250.85 232.71 242.55 682,443 +7.36(+3.13%)
Mar 25, 2009 233.40 245.72 216.45 235.19 804,699 +2.31(+0.99%)
Mar 24, 2009 238.44 246.66 228.00 232.88 773,062 -14.55(-5.88%)
Mar 23, 2009 232.37 248.63 229.80 247.43 986,309 +46.56(+23.18%)
Mar 20, 2009 231.85 232.03 199.07 200.87 710,557 -26.05(-11.48%)
Mar 19, 2009 204.55 243.24 224.92 226.93 879,223 +11.25(+5.21%)
Mar 18, 2009 204.55 222.53 188.21 215.68 941,988 +5.65(+2.69%)
Mar 17, 2009 190.43 210.46 184.44 210.03 688,408 +18.91(+9.90%)
Mar 16, 2009 184.01 202.93 182.47 191.12 879,100 +4.54(+2.43%)
Mar 13, 2009 193.68 194.62 179.05 186.58 0 -3.85(-2.02%)
Mar 12, 2009 179.48 191.97 172.54 190.43 876,044 +14.98(+8.54%)
Mar 11, 2009 184.01 188.29 166.89 175.45 928,171 -3.42(-1.91%)
Mar 10, 2009 166.89 184.61 165.61 178.88 1,108,130 +21.48(+13.65%)
Mar 09, 2009 150.08 169.80 147.55 157.39 969,261 +3.51(+2.28%)
Mar 06, 2009 156.79 166.47 138.91 153.88 0 +4.45(+2.98%)
Mar 05, 2009 163.47 166.72 147.64 149.44 859,973 -24.39(-14.03%)
Mar 04, 2009 167.49 181.62 167.15 173.83 778,693 +21.19(+13.88%)
Mar 02, 2009 180.50 181.87 151.06 152.64 890,615 -39.33(-20.49%)
Feb 27, 2009 195.74 211.06 188.29 191.97 0 -18.91(-8.97%)
Feb 26, 2009 220.73 230.74 207.55 210.89 386,431 +0.77(+0.37%)
Feb 25, 2009 218.16 224.24 196.59 210.12 554,468 -3.85(-1.80%)
Feb 24, 2009 193.85 216.62 190.69 213.97 478,418 +25.16(+13.33%)
Feb 23, 2009 224.84 229.54 186.15 188.81 463,471 -27.13(-12.56%)
Feb 20, 2009 220.73 225.09 201.22 215.93 469,568 -16.27(-7.00%)
Feb 19, 2009 240.93 243.92 228.94 232.20 390,589 +1.28(+0.56%)
Feb 18, 2009 241.35 241.53 223.90 230.91 280,212 -2.22(-0.95%)
Feb 17, 2009 268.14 269.43 232.80 233.14 495,777 -51.87(-18.20%)
Feb 13, 2009 283.98 299.13 278.58 285.00 230,390 -2.28(-0.79%)
Feb 12, 2009 276.45 288.26 260.95 287.28 385,144 +2.28(+0.80%)
Feb 11, 2009 306.57 309.57 270.20 285.00 350,966 -12.07(-4.06%)
Feb 10, 2009 350.31 355.79 289.37 297.07 532,867 -46.22(-13.46%)
Feb 09, 2009 350.74 363.40 334.99 343.29 287,566 +1.54(+0.45%)
Feb 06, 2009 316.50 345.43 315.39 341.75 334,836 +16.95(+5.22%)
Feb 05, 2009 298.36 328.14 289.32 324.80 377,415 +23.71(+7.87%)
Feb 04, 2009 304.77 314.70 293.90 301.10 330,487 +5.22(+1.76%)
Feb 03, 2009 290.65 301.27 279.78 295.87 238,838 +13.78(+4.88%)
Feb 02, 2009 282.44 289.45 273.11 282.09 270,843 -12.24(-4.16%)
Jan 30, 2009 318.55 322.32 290.05 294.33 0 -8.30(-2.74%)
Jan 29, 2009 319.07 324.47 300.60 302.63 249,697 -36.72(-10.82%)
Jan 28, 2009 333.10 343.89 315.05 339.35 289,396 +23.96(+7.60%)
Jan 27, 2009 315.82 324.80 302.12 315.39 246,856 -0.34(-0.11%)
Jan 26, 2009 303.83 337.81 300.41 315.73 389,726 +14.38(+4.77%)
Jan 23, 2009 265.49 312.39 258.39 301.35 395,610 +18.91(+6.70%)
Jan 22, 2009 289.20 299.55 264.72 282.44 393,485 -22.25(-7.30%)
Jan 21, 2009 266.00 306.92 263.69 304.69 360,419 +45.19(+17.41%)
Jan 20, 2009 281.24 307.17 257.70 259.50 292,425 -41.51(-13.79%)
Jan 16, 2009 302.21 315.82 282.87 301.01 344,972 +8.99(+3.08%)
Jan 15, 2009 281.92 293.99 255.91 292.02 308,106 +9.16(+3.24%)
Jan 14, 2009 314.70 316.67 273.88 282.87 420,202 -41.25(-12.73%)
Jan 13, 2009 304.86 330.02 302.29 324.12 271,004 +17.63(+5.75%)
Jan 12, 2009 331.91 331.91 299.55 306.49 192,059 -32.18(-9.50%)
Jan 09, 2009 370.16 375.73 335.42 338.67 226,270 -36.63(-9.76%)
Jan 08, 2009 349.54 375.56 349.19 375.30 181,766 +14.19(+3.93%)
Jan 07, 2009 388.74 393.27 350.91 361.11 245,537 -49.71(-12.10%)
Jan 06, 2009 415.01 439.83 401.57 410.82 307,918 +9.50(+2.37%)
Jan 05, 2009 383.43 418.95 375.73 401.32 263,184 +18.49(+4.83%)
Jan 02, 2009 338.07 389.42 338.07 382.83 174,963 +49.21(+14.75%)
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.