Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 315.39 320.87 313.68 318.30 248,626 +8.30(+2.68%)
Feb 26, 2010 311.11 313.50 303.06 310.00 364,771 +1.97(+0.64%)
Feb 25, 2010 296.39 308.80 288.51 308.03 559,315 -0.17(-0.06%)
Feb 24, 2010 303.83 311.88 300.32 308.20 332,414 +5.56(+1.84%)
Feb 23, 2010 312.73 315.64 298.87 302.63 394,498 -15.06(-4.74%)
Feb 22, 2010 333.45 334.05 316.16 317.70 356,912 -13.27(-4.01%)
Feb 19, 2010 324.37 334.99 321.38 330.96 455,729 +1.88(+0.57%)
Feb 18, 2010 323.00 331.65 318.47 329.08 300,070 +4.75(+1.46%)
Feb 17, 2010 330.54 331.22 319.07 324.33 278,875 -1.75(-0.54%)
Feb 16, 2010 316.67 329.34 315.14 326.09 441,814 +21.05(+6.90%)
Feb 12, 2010 294.68 305.03 305.03 305.03 459,988 -1.63(-0.53%)
Feb 11, 2010 292.96 307.51 286.55 306.66 375,734 +14.98(+5.14%)
Feb 10, 2010 295.45 296.81 278.33 291.68 523,309 -3.68(-1.25%)
Feb 09, 2010 289.88 305.72 286.72 295.36 741,355 +15.92(+5.70%)
Feb 08, 2010 287.06 296.56 278.93 279.44 415,976 -6.08(-2.13%)
Feb 05, 2010 286.97 289.37 262.41 285.52 839,122 -1.71(-0.60%)
Feb 04, 2010 316.67 317.53 285.43 287.23 650,986 -38.00(-11.68%)
Feb 03, 2010 330.79 337.64 322.49 325.23 269,382 -8.39(-2.51%)
Feb 02, 2010 325.23 334.56 317.01 333.62 397,570 +14.04(+4.39%)
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.