Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 149.42 152.83 146.30 149.89 981 -1.00(-0.66%)
Aug 30, 2010 155.37 158.19 150.89 150.89 330,254 -6.18(-3.94%)
Aug 27, 2010 146.24 157.90 142.29 157.07 669,994 +11.31(+7.76%)
Aug 26, 2010 153.19 153.84 143.76 145.77 435,727 -4.06(-2.71%)
Aug 25, 2010 149.18 151.13 142.94 149.83 418 -1.47(-0.97%)
Aug 24, 2010 152.25 157.07 149.54 151.30 220 -6.80(-4.30%)
Aug 23, 2010 159.14 162.73 157.96 158.10 378,109 +0.32(+0.21%)
Aug 20, 2010 161.49 161.49 154.07 157.78 488,925 -5.89(-3.60%)
Aug 19, 2010 169.91 170.33 160.90 163.67 16 -7.77(-4.53%)
Aug 18, 2010 176.04 176.04 167.50 171.44 54 -5.12(-2.90%)
Aug 17, 2010 173.68 179.51 171.03 176.57 288 +8.24(+4.90%)
Aug 16, 2010 166.79 169.68 163.14 168.32 291,421 -0.47(-0.28%)
Aug 13, 2010 168.79 173.45 167.62 168.79 308,947 -1.35(-0.80%)
Aug 12, 2010 164.67 173.74 164.67 170.15 454,987 -2.65(-1.53%)
Aug 11, 2010 178.10 179.45 171.27 172.80 203 -16.17(-8.56%)
Aug 10, 2010 187.23 191.88 183.46 188.97 479,600 -4.74(-2.45%)
Aug 09, 2010 195.12 196.00 190.94 193.71 285,067 +2.30(+1.20%)
Aug 06, 2010 191.41 194.35 183.22 191.41 681,690 -6.07(-3.07%)
Aug 05, 2010 193.77 197.53 190.41 197.48 74 +0.83(+0.42%)
Aug 04, 2010 195.36 198.06 191.23 196.65 118 +3.77(+1.95%)
Aug 03, 2010 190.23 196.12 187.76 192.88 220 +0.50(+0.26%)
Aug 02, 2010 182.81 193.59 182.81 192.38 625,988 +18.05(+10.35%)
Jul 30, 2010 173.62 176.63 169.03 174.33 453,934 -0.77(-0.44%)
Jul 29, 2010 179.63 183.69 170.86 175.10 16 -0.29(-0.17%)
Jul 28, 2010 174.98 178.63 173.80 175.39 534,118 -0.82(-0.47%)
Jul 27, 2010 181.99 181.99 172.27 176.22 541 -2.94(-1.64%)
Jul 26, 2010 174.45 179.40 172.74 179.16 588,372 +5.65(+3.26%)
Jul 23, 2010 170.80 173.86 165.08 173.51 787,041 +1.47(+0.86%)
Jul 22, 2010 166.62 175.63 166.14 172.03 152 +11.07(+6.88%)
Jul 21, 2010 170.86 171.21 157.01 160.96 763,359 -7.24(-4.31%)
Jul 20, 2010 152.72 169.09 150.77 168.21 349 +9.95(+6.29%)
Jul 19, 2010 157.31 160.55 153.42 158.25 545,709 +4.00(+2.60%)
Jul 16, 2010 154.25 164.67 152.13 154.25 822,649 -13.23(-7.90%)
Jul 15, 2010 167.73 169.21 159.25 167.47 676,122 +0.15(+0.09%)
Jul 14, 2010 165.97 170.27 162.67 167.32 33 -0.71(-0.42%)
Jul 13, 2010 168.15 170.80 166.03 168.03 774 +5.77(+3.56%)
Jul 12, 2010 161.20 165.91 157.96 162.26 468,730 -1.59(-0.97%)
Jul 09, 2010 163.85 164.55 159.19 163.85 573,103 +2.83(+1.76%)
Jul 08, 2010 160.61 162.61 153.66 161.02 203 +5.48(+3.52%)
Jul 07, 2010 142.94 155.72 142.53 155.54 791 +14.55(+10.32%)
Jul 06, 2010 143.71 148.06 136.64 141.00 151 +4.06(+2.97%)
Jul 02, 2010 136.93 142.23 133.57 136.93 694,242 -2.47(-1.77%)
Jul 01, 2010 139.41 143.12 130.63 139.41 1,470,289 +0.24(+0.17%)
Jun 30, 2010 143.12 148.24 138.93 139.17 785 -4.12(-2.88%)
Jun 29, 2010 151.72 151.72 139.70 143.29 594 -21.26(-12.92%)
Jun 25, 2010 164.55 169.03 158.78 164.55 1,086,432 +0.50(+0.31%)
Jun 24, 2010 173.51 175.33 162.02 164.05 365 -10.87(-6.21%)
Jun 23, 2010 179.40 179.75 172.33 174.92 584,771 -5.38(-2.98%)
Jun 22, 2010 195.36 196.59 178.28 180.30 641 -16.88(-8.56%)
Jun 21, 2010 206.25 209.84 192.47 197.18 617,246 -1.18(-0.59%)
Jun 18, 2010 198.36 198.95 190.82 198.36 441,729 +3.77(+1.94%)
Jun 17, 2010 196.59 197.12 188.52 194.59 16 -0.41(-0.21%)
Jun 16, 2010 191.06 198.48 188.82 195.00 749,859 +0.12(+0.06%)
Jun 15, 2010 185.99 196.12 184.22 194.88 305 +13.84(+7.64%)
Jun 14, 2010 190.23 193.65 180.16 181.04 847,013 -1.71(-0.93%)
Jun 11, 2010 174.21 183.46 173.68 182.75 499,648 +2.41(+1.34%)
Jun 10, 2010 169.15 181.10 168.21 180.34 607 +22.38(+14.17%)
Jun 09, 2010 168.26 174.45 155.48 157.96 959,762 -4.65(-2.86%)
Jun 08, 2010 156.19 164.50 151.95 162.61 368 +8.48(+5.50%)
Jun 07, 2010 161.08 165.67 153.84 154.13 590,516 -4.95(-3.11%)
Jun 04, 2010 159.08 176.51 155.07 159.08 1,211,881 -18.49(-10.41%)
Jun 03, 2010 175.16 178.10 165.08 177.57 840,009 +6.48(+3.79%)
Jun 02, 2010 156.13 171.39 154.01 171.09 780 +19.20(+12.64%)
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.