Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

66.72 +0.60 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 378.46 397.86 375.44 388.55 300,109 -4.49(-1.14%)
Nov 29, 2010 381.05 395.49 369.92 393.03 374,896 +5.95(+1.54%)
Nov 26, 2010 389.41 395.10 383.11 387.08 158,710 -13.22(-3.30%)
Nov 24, 2010 387.69 400.30 400.30 400.30 251,536 +19.43(+5.10%)
Nov 23, 2010 386.31 386.31 370.18 380.87 437,233 -22.77(-5.64%)
Nov 22, 2010 401.14 403.99 380.44 403.64 331,593 -3.38(-0.83%)
Nov 19, 2010 395.62 407.52 385.44 407.03 225,350 +8.99(+2.26%)
Nov 18, 2010 389.84 400.62 387.00 398.04 325,773 +23.29(+6.21%)
Nov 17, 2010 369.57 381.22 364.92 374.75 307,821 +3.62(+0.98%)
Nov 16, 2010 382.42 382.42 361.55 371.13 485,182 -31.39(-7.80%)
Nov 15, 2010 402.52 406.49 393.04 402.52 329,548 +3.10(+0.78%)
Nov 12, 2010 404.33 409.51 388.64 399.42 415,969 -18.54(-4.44%)
Nov 11, 2010 398.81 417.96 397.52 417.96 510,529 +13.54(+3.35%)
Nov 10, 2010 393.81 404.50 381.48 404.42 390,751 +15.01(+3.85%)
Nov 09, 2010 395.45 404.94 382.94 389.41 489,600 +0.09(+0.02%)
Nov 08, 2010 379.32 390.62 377.16 389.32 317,184 +5.04(+1.31%)
Nov 05, 2010 379.49 384.49 375.96 384.29 390,610 +5.14(+1.36%)
Nov 04, 2010 361.38 380.27 361.12 379.15 379,121 +30.79(+8.84%)
Nov 03, 2010 350.00 350.17 333.18 348.36 347,919 +2.67(+0.77%)
Nov 02, 2010 341.54 349.31 337.33 345.68 259,865 +11.90(+3.57%)
Nov 01, 2010 339.73 346.43 329.04 333.78 295,103 +3.62(+1.10%)
Oct 29, 2010 326.71 331.80 323.35 330.16 250,365 -0.95(-0.29%)
Oct 28, 2010 338.95 340.68 327.05 331.11 238,682 -0.95(-0.29%)
Oct 27, 2010 328.35 332.75 318.17 332.06 306,731 -1.98(-0.59%)
Oct 25, 2010 340.68 348.10 333.52 334.04 308,720 +1.90(+0.57%)
Oct 22, 2010 330.59 335.85 328.61 332.14 242,741 +5.95(+1.82%)
Oct 21, 2010 330.50 338.01 316.44 326.19 378,015 -1.64(-0.50%)
Oct 20, 2010 316.53 333.35 316.53 327.83 408,771 +12.42(+3.94%)
Oct 19, 2010 326.28 327.74 307.30 315.41 578,095 -23.63(-6.97%)
Oct 18, 2010 329.21 343.96 328.26 339.04 206,142 +6.04(+1.81%)
Oct 15, 2010 333.87 337.06 322.91 333.00 258,284 +2.24(+0.68%)
Oct 14, 2010 330.16 337.23 323.26 330.76 291,958 -0.35(-0.10%)
Oct 13, 2010 326.02 335.94 324.21 331.11 278,601 +10.61(+3.31%)
Oct 12, 2010 318.17 324.55 307.82 320.50 262,813 -0.95(-0.30%)
Oct 11, 2010 319.29 325.93 318.17 321.45 199,607 +2.24(+0.70%)
Oct 08, 2010 319.20 321.79 305.32 319.20 296,222 +10.87(+3.52%)
Oct 07, 2010 317.74 317.74 301.61 308.34 23 -3.28(-1.05%)
Oct 06, 2010 305.66 314.81 304.89 311.62 291,029 +7.16(+2.35%)
Oct 05, 2010 293.85 307.48 293.24 304.46 23 +19.32(+6.78%)
Oct 04, 2010 294.80 297.21 279.27 285.14 278,279 -10.44(-3.53%)
Oct 01, 2010 295.57 297.90 287.90 295.57 352,147 +10.57(+3.71%)
Sep 30, 2010 289.88 294.80 276.77 285.01 405,474 +0.82(+0.29%)
Sep 29, 2010 276.51 287.81 274.18 284.19 11 +6.64(+2.39%)
Sep 28, 2010 272.37 279.79 264.01 277.55 40 +5.43(+2.00%)
Sep 27, 2010 276.68 278.58 271.42 272.11 160,267 -2.42(-0.88%)
Sep 24, 2010 265.90 277.89 263.83 274.53 287,225 +16.04(+6.21%)
Sep 23, 2010 256.76 264.95 254.95 258.49 69 -5.61(-2.12%)
Sep 22, 2010 268.66 275.99 262.95 264.09 234,185 -4.57(-1.70%)
Sep 21, 2010 270.04 273.32 262.71 268.66 46 -0.34(-0.13%)
Sep 20, 2010 258.49 271.34 255.73 269.01 284,583 +12.59(+4.91%)
Sep 17, 2010 256.42 262.97 254.26 256.42 193,076 -5.52(-2.11%)
Sep 15, 2010 257.11 262.19 254.09 261.94 271,969 -1.29(-0.49%)
Sep 14, 2010 263.49 269.53 260.04 263.23 46 -1.86(-0.70%)
Sep 13, 2010 267.28 267.37 260.12 265.08 211,900 +4.96(+1.91%)
Sep 10, 2010 256.85 261.33 255.81 260.12 186,214 +7.94(+3.15%)
Sep 09, 2010 260.90 261.33 250.47 252.19 170,141 +1.12(+0.45%)
Sep 08, 2010 246.41 254.43 245.12 251.07 115 +5.95(+2.43%)
Sep 07, 2010 250.29 251.85 243.22 245.12 201,879 -11.13(-4.34%)
Sep 03, 2010 255.90 259.44 250.55 256.24 255,925 +7.16(+2.87%)
Sep 02, 2010 243.65 249.43 239.51 249.09 278 +6.56(+2.70%)
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.