Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 217.03 222.33 198.12 201.05 774,604 -10.33(-4.89%)
Jan 28, 2010 222.15 224.86 204.25 211.38 836,284 -7.24(-3.31%)
Jan 27, 2010 221.03 225.57 209.14 218.62 732,067 -3.24(-1.46%)
Jan 26, 2010 220.27 232.52 216.99 221.86 662,807 -3.42(-1.52%)
Jan 25, 2010 226.75 231.69 223.16 225.28 417,301 +4.95(+2.25%)
Jan 22, 2010 233.76 238.35 219.80 220.33 746,120 -16.25(-6.87%)
Jan 21, 2010 253.25 254.78 235.58 236.58 749,246 -16.49(-6.52%)
Jan 20, 2010 256.19 256.78 246.77 253.07 515,847 -12.13(-4.57%)
Jan 19, 2010 256.61 265.91 254.72 265.21 300,011 +6.83(+2.64%)
Jan 15, 2010 263.85 258.37 258.37 258.37 339,397 -7.30(-2.75%)
Jan 14, 2010 262.62 267.38 260.61 265.68 223,313 +2.36(+0.89%)
Jan 13, 2010 260.79 265.85 250.48 263.32 334,143 +3.00(+1.15%)
Jan 12, 2010 262.20 265.44 257.14 260.32 334,356 -11.49(-4.23%)
Jan 11, 2010 278.75 280.04 266.38 271.80 292,162 -0.41(-0.15%)
Jan 08, 2010 264.97 272.57 262.50 272.21 310,805 +4.24(+1.58%)
Jan 07, 2010 265.85 269.21 260.79 267.97 284,612 -1.77(-0.66%)
Jan 06, 2010 259.14 271.57 258.43 269.74 355,127 +9.42(+3.62%)
Jan 05, 2010 255.08 261.50 252.25 260.32 275,037 +5.89(+2.31%)
Jan 04, 2010 244.42 254.60 244.24 254.43 333,120 +20.73(+8.87%)
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%)
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.