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 (%)
Jul 31, 2009 273.88 286.97 266.77 281.58 432,142 +3.00(+1.08%)
Jul 30, 2009 275.16 285.18 268.23 278.58 595,939 +10.70(+3.99%)
Jul 29, 2009 273.02 274.22 258.81 267.89 562,537 -18.74(-6.54%)
Jul 28, 2009 282.18 293.90 270.71 286.63 627,631 -10.87(-3.65%)
Jul 27, 2009 297.07 305.12 289.80 297.50 444,952 +0.49(+0.16%)
Jul 24, 2009 282.44 298.44 281.41 297.01 626,244 +9.53(+3.31%)
Jul 23, 2009 262.84 289.80 262.67 287.49 694,986 +22.85(+8.63%)
Jul 22, 2009 258.73 272.25 257.79 264.63 462,029 -6.85(-2.52%)
Jul 21, 2009 270.11 275.16 258.47 271.48 559,623 +8.73(+3.32%)
Jul 20, 2009 260.95 266.18 250.77 262.75 761,014 +11.38(+4.53%)
Jul 17, 2009 245.72 254.96 240.07 251.37 733,002 +4.37(+1.77%)
Jul 16, 2009 234.08 251.28 231.68 247.00 786,864 +7.70(+3.22%)
Jul 15, 2009 228.18 241.01 226.89 239.30 995,743 +22.59(+10.43%)
Jul 14, 2009 216.02 218.85 208.75 216.71 822,311 +8.47(+4.07%)
Jul 13, 2009 194.62 209.17 193.77 208.23 881,058 +9.07(+4.56%)
Jul 10, 2009 195.31 201.04 191.46 199.16 791,690 -5.31(-2.60%)
Jul 09, 2009 208.83 213.45 201.13 204.47 949,323 +4.96(+2.49%)
Jul 08, 2009 197.62 206.35 188.98 199.50 1,152,930 -0.86(-0.43%)
Jul 07, 2009 215.68 216.11 199.16 200.36 1,171,225 -16.52(-7.62%)
Jul 06, 2009 208.92 216.88 201.13 216.88 738,723 -7.79(-3.47%)
Jul 02, 2009 239.30 240.41 223.38 224.67 660,530 -26.96(-10.71%)
Jul 01, 2009 258.81 267.29 250.85 251.62 603,466 +1.11(+0.44%)
Jun 30, 2009 255.73 263.69 239.30 250.51 733,689 -4.62(-1.81%)
Jun 29, 2009 252.82 261.47 250.17 255.13 602,584 +8.90(+3.61%)
Jun 26, 2009 248.97 252.48 244.01 246.23 588,598 -5.82(-2.31%)
Jun 25, 2009 240.84 255.48 239.64 252.05 677,525 +14.21(+5.97%)
Jun 24, 2009 240.67 250.60 234.34 237.85 634,911 +1.97(+0.83%)
Jun 23, 2009 235.62 242.04 226.98 235.88 912,449 +3.94(+1.70%)
Jun 22, 2009 258.81 258.81 231.77 231.94 829,504 -39.71(-14.62%)
Jun 19, 2009 290.14 290.14 265.32 271.65 686,905 -7.36(-2.64%)
Jun 18, 2009 280.30 289.63 274.22 279.01 465,746 -2.14(-0.76%)
Jun 17, 2009 288.00 292.11 271.05 281.15 730,542 -13.44(-4.56%)
Jun 16, 2009 321.98 324.80 293.22 294.59 595,556 -19.17(-6.11%)
Jun 15, 2009 322.32 323.09 302.38 313.76 661,998 -24.56(-7.26%)
Jun 12, 2009 338.32 338.32 325.69 338.32 610,725 -11.04(-3.16%)
Jun 11, 2009 330.02 361.43 329.42 349.37 714,225 +20.63(+6.27%)
Jun 10, 2009 335.07 339.52 314.53 328.74 696,816 +7.79(+2.43%)
Jun 09, 2009 322.58 328.82 312.39 320.95 525,481 +6.68(+2.12%)
Jun 08, 2009 309.31 320.95 296.73 314.27 563,885 -0.77(-0.24%)
Jun 05, 2009 331.56 331.99 303.58 315.05 608,897 -5.99(-1.87%)
Jun 04, 2009 316.50 324.12 305.97 321.04 582,817 +19.26(+6.38%)
Jun 03, 2009 325.06 325.14 289.80 301.78 553,007 -36.38(-10.76%)
Jun 02, 2009 329.60 342.69 328.57 338.15 472,230 -0.34(-0.10%)
Jun 01, 2009 317.44 342.60 316.84 338.50 590,162 +31.50(+10.26%)
May 29, 2009 301.10 308.11 293.56 307.00 510,207 +16.26(+5.59%)
May 28, 2009 274.99 297.67 265.75 290.74 644,723 +24.22(+9.09%)
May 27, 2009 279.61 289.54 265.49 266.52 481,332 -10.10(-3.65%)
May 26, 2009 253.25 278.41 246.66 276.62 482,248 +15.32(+5.86%)
May 22, 2009 266.69 274.05 260.18 261.30 496,041 +1.63(+0.63%)
May 21, 2009 272.76 273.45 252.74 259.67 697,912 -24.05(-8.48%)
May 20, 2009 292.79 307.17 281.95 283.72 621,163 +1.45(+0.52%)
May 19, 2009 278.84 290.65 275.68 282.27 422,031 +3.34(+1.20%)
May 18, 2009 264.04 279.53 264.04 278.93 389,452 +25.50(+10.06%)
May 15, 2009 265.23 273.01 247.94 253.42 483,726 -16.77(-6.21%)
May 14, 2009 258.90 277.47 256.76 270.20 404,635 +1.20(+0.45%)
May 13, 2009 285.60 288.08 263.44 269.00 564,758 -15.66(-5.50%)
May 12, 2009 300.41 301.69 279.27 284.66 461,012 -4.02(-1.39%)
May 11, 2009 299.81 300.50 281.25 288.69 459,370 -27.73(-8.76%)
May 08, 2009 293.99 322.92 293.99 316.42 646,756 +35.35(+12.58%)
May 07, 2009 312.39 312.99 269.86 281.07 612,017 -9.93(-3.41%)
May 06, 2009 274.82 294.33 272.08 291.00 564,269 +28.16(+10.71%)
May 05, 2009 270.71 272.59 251.80 262.84 450,069 -10.95(-4.00%)
May 04, 2009 251.45 274.39 250.43 273.79 457,228 +25.08(+10.08%)
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.