Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.80 +1.44 (+2.08%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 252.57 267.55 248.63 252.57 600,597 -14.38(-5.39%)
May 27, 2010 255.56 268.49 252.31 266.94 696,040 +29.78(+12.56%)
May 26, 2010 247.69 253.51 235.19 237.16 303 -3.00(-1.25%)
May 25, 2010 222.53 240.16 215.25 240.16 1,532 +1.97(+0.83%)
May 24, 2010 255.39 255.65 237.85 238.19 609,001 -16.52(-6.49%)
May 21, 2010 231.94 256.33 227.92 254.71 815,778 +11.47(+4.72%)
May 20, 2010 244.95 261.81 241.53 243.24 467 -35.69(-12.80%)
May 19, 2010 285.18 290.48 265.92 278.93 676,164 -9.07(-3.15%)
May 18, 2010 308.11 314.53 284.40 288.00 181 -8.47(-2.86%)
May 17, 2010 305.29 310.51 277.47 296.47 555,437 -8.39(-2.75%)
May 14, 2010 304.86 319.24 291.85 304.86 533,314 -19.77(-6.09%)
May 13, 2010 327.88 337.04 320.95 324.63 338,439 -6.68(-2.02%)
May 12, 2010 323.52 334.13 321.72 331.31 333,127 +11.98(+3.75%)
May 11, 2010 328.23 333.10 316.50 319.32 327 -6.33(-1.94%)
May 10, 2010 315.90 326.09 312.48 325.66 463,300 +36.20(+12.51%)
May 07, 2010 307.17 314.40 278.50 289.45 605,645 -15.58(-5.11%)
May 06, 2010 335.16 342.77 251.37 305.03 609,833 -30.13(-8.99%)
May 05, 2010 341.32 355.44 334.47 335.16 552,061 -22.00(-6.16%)
May 04, 2010 375.56 376.41 346.37 357.15 46 -30.90(-7.96%)
May 03, 2010 382.66 396.52 369.05 388.05 293,442 +11.30(+3.00%)
Apr 30, 2010 393.36 394.13 370.76 376.75 456,655 -13.61(-3.49%)
Apr 29, 2010 393.10 402.86 383.69 390.36 372,767 +1.80(+0.46%)
Apr 28, 2010 386.60 391.22 373.50 388.56 499,878 +12.58(+3.35%)
Apr 27, 2010 403.71 412.96 373.59 375.98 595,755 -34.66(-8.44%)
Apr 26, 2010 415.95 418.78 408.85 410.65 308,574 -3.25(-0.79%)
Apr 23, 2010 388.48 414.24 387.71 413.90 377,124 +26.45(+6.83%)
Apr 22, 2010 376.58 388.99 369.74 387.45 316,851 +1.63(+0.42%)
Apr 21, 2010 390.02 395.07 378.89 385.83 264,563 -2.05(-0.53%)
Apr 20, 2010 374.19 392.16 374.19 387.88 480 +19.43(+5.27%)
Apr 19, 2010 357.50 368.72 354.59 368.45 335,839 +0.00(+0.00%)
Apr 16, 2010 377.27 384.03 359.98 368.45 651,243 -16.09(-4.18%)
Apr 15, 2010 383.00 388.56 380.52 384.54 193,516 +1.28(+0.34%)
Apr 14, 2010 379.32 384.29 370.25 383.26 339,805 +9.41(+2.52%)
Apr 13, 2010 376.58 379.06 362.72 373.84 297,284 -3.85(-1.02%)
Apr 12, 2010 373.59 384.29 372.90 377.69 338,140 +2.82(+0.75%)
Apr 09, 2010 369.39 376.07 368.02 374.87 243,062 +11.81(+3.25%)
Apr 08, 2010 349.28 365.97 345.86 363.06 501,459 +4.62(+1.29%)
Apr 07, 2010 367.17 367.17 352.02 358.44 560,154 -9.50(-2.58%)
Apr 06, 2010 366.06 371.28 362.63 367.94 301,345 +2.65(+0.73%)
Apr 05, 2010 356.90 368.96 352.19 365.29 422,627 +16.01(+4.58%)
Apr 01, 2010 341.66 349.28 349.28 349.28 375,396 +16.43(+4.94%)
Mar 31, 2010 329.94 336.61 325.66 332.85 461,535 +4.19(+1.28%)
Mar 30, 2010 328.74 330.79 323.09 328.65 308,182 +1.20(+0.37%)
Mar 29, 2010 316.76 329.42 315.82 327.45 370,662 +16.18(+5.20%)
Mar 26, 2010 314.45 316.93 305.03 311.28 475,341 +0.51(+0.17%)
Mar 25, 2010 331.74 334.22 309.14 310.77 562,312 -15.58(-4.77%)
Mar 24, 2010 325.14 333.36 322.75 326.34 362,676 -4.71(-1.42%)
Mar 23, 2010 329.34 331.91 323.09 331.05 398,732 +0.69(+0.21%)
Mar 22, 2010 322.06 333.70 316.93 330.37 389,971 -2.05(-0.62%)
Mar 19, 2010 345.60 346.97 323.35 332.42 443,789 -11.04(-3.21%)
Mar 18, 2010 358.01 360.41 338.58 343.46 382,013 -15.32(-4.27%)
Mar 17, 2010 353.05 364.77 350.91 358.78 359,662 +11.47(+3.30%)
Mar 16, 2010 341.92 348.34 336.36 347.31 316,424 +8.39(+2.47%)
Mar 15, 2010 332.08 338.92 330.54 338.92 436,918 -10.19(-2.92%)
Mar 12, 2010 354.59 354.84 344.49 349.11 258,335 +0.26(+0.07%)
Mar 11, 2010 346.46 350.65 343.80 348.85 346,695 -0.26(-0.07%)
Mar 10, 2010 343.12 351.42 338.41 349.11 322,860 +7.19(+2.10%)
Mar 09, 2010 335.84 347.48 334.82 341.92 227,901 -2.57(-0.75%)
Mar 08, 2010 344.23 347.23 336.53 344.49 153,532 +2.05(+0.60%)
Mar 05, 2010 333.79 343.46 332.68 342.43 392,632 +17.80(+5.48%)
Mar 04, 2010 330.11 333.79 320.62 324.63 282,909 -4.37(-1.33%)
Mar 03, 2010 330.62 337.86 329.00 329.00 295,533 +2.65(+0.81%)
Mar 02, 2010 323.69 332.93 322.66 326.34 350,701 +8.05(+2.53%)
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.