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, 2012 412.01 416.34 405.02 409.51 68,079 -1.55(-0.38%)
Nov 29, 2012 415.03 420.46 406.31 411.06 152,777 +1.98(+0.48%)
Nov 28, 2012 386.82 409.59 382.08 409.07 160,955 +11.82(+2.97%)
Nov 27, 2012 404.50 409.07 395.19 397.26 94,693 -10.35(-2.54%)
Nov 26, 2012 408.82 409.59 398.47 407.61 110,834 -11.47(-2.74%)
Nov 23, 2012 407.61 419.17 405.02 419.08 78,692 +15.87(+3.94%)
Nov 21, 2012 399.93 403.64 395.02 403.21 78,740 +6.99(+1.76%)
Nov 20, 2012 398.04 402.09 387.94 396.22 103,118 -4.75(-1.18%)
Nov 19, 2012 389.84 402.78 389.15 400.97 145,357 +25.47(+6.78%)
Nov 16, 2012 373.11 376.82 356.72 375.49 152,037 +4.63(+1.25%)
Nov 15, 2012 369.57 380.79 363.50 370.87 119,524 +1.67(+0.45%)
Nov 14, 2012 386.91 388.72 366.56 369.20 161,226 -14.26(-3.72%)
Nov 13, 2012 378.03 398.03 376.65 383.46 106,666 -4.57(-1.18%)
Nov 12, 2012 390.10 391.57 383.55 388.03 82,374 +2.16(+0.56%)
Nov 09, 2012 382.42 399.59 379.49 385.87 158,731 -0.60(-0.16%)
Nov 08, 2012 407.78 412.37 386.22 386.48 154,626 -21.82(-5.34%)
Nov 07, 2012 423.82 426.15 399.50 408.30 215,077 -35.36(-7.97%)
Nov 06, 2012 429.60 448.66 423.91 443.66 122,920 +19.75(+4.66%)
Nov 05, 2012 411.92 426.24 409.68 423.91 105,981 +10.06(+2.43%)
Nov 02, 2012 439.09 442.88 409.51 413.85 158,874 -21.70(-4.98%)
Nov 01, 2012 425.03 437.71 422.79 435.55 75,132 +6.00(+1.40%)
Oct 31, 2012 436.85 439.43 419.34 429.55 105,404 -1.09(-0.25%)
Oct 26, 2012 426.32 430.64 430.64 430.64 123,851 +2.07(+0.48%)
Oct 25, 2012 429.52 431.58 413.99 428.57 127,551 +11.38(+2.73%)
Oct 24, 2012 432.79 435.73 414.85 417.18 155,410 -9.83(-2.30%)
Oct 23, 2012 435.81 437.19 417.44 427.01 247,054 -38.98(-8.37%)
Oct 19, 2012 487.65 490.67 460.74 466.00 92,122 -23.11(-4.73%)
Oct 18, 2012 481.44 492.39 481.44 489.11 82,498 +0.95(+0.19%)
Oct 17, 2012 475.23 489.98 472.99 488.17 97,049 +16.39(+3.47%)
Oct 16, 2012 457.81 473.93 457.37 471.78 91,241 +22.25(+4.95%)
Oct 15, 2012 441.25 451.94 431.41 449.53 90,471 +5.87(+1.32%)
Oct 12, 2012 450.65 452.80 434.09 443.66 75,450 -7.07(-1.57%)
Oct 11, 2012 454.36 462.03 450.47 450.73 96,801 +10.52(+2.39%)
Oct 10, 2012 459.10 461.34 437.80 440.21 121,405 -25.96(-5.57%)
Oct 09, 2012 466.69 479.23 464.96 466.17 74,910 +0.95(+0.20%)
Oct 08, 2012 455.74 467.04 453.84 465.22 32,042 +1.73(+0.37%)
Oct 05, 2012 474.62 475.92 458.77 463.50 74,439 -3.36(-0.72%)
Oct 04, 2012 460.65 469.71 458.06 466.86 102,570 +14.58(+3.22%)
Oct 03, 2012 468.07 468.15 446.55 452.29 122,193 -17.33(-3.69%)
Oct 02, 2012 476.18 477.38 461.86 469.62 57,796 +0.86(+0.18%)
Oct 01, 2012 471.00 481.70 466.60 468.76 93,946 +6.99(+1.51%)
Sep 28, 2012 463.50 464.79 452.80 461.77 99,471 -6.55(-1.40%)
Sep 27, 2012 460.22 471.61 454.10 468.33 90,114 +19.06(+4.24%)
Sep 26, 2012 457.12 458.50 444.95 449.27 110,933 -13.71(-2.96%)
Sep 25, 2012 482.04 484.89 461.51 462.98 103,957 -14.58(-3.05%)
Sep 24, 2012 474.11 482.04 473.07 477.56 111,522 -7.85(-1.62%)
Sep 21, 2012 496.79 497.13 484.25 485.40 95,181 +0.95(+0.20%)
Sep 20, 2012 468.50 487.04 462.20 484.46 118,099 +4.40(+0.92%)
Sep 19, 2012 492.91 494.20 478.59 480.06 113,834 -12.94(-2.62%)
Sep 18, 2012 500.15 500.58 482.73 493.00 122,327 -11.99(-2.37%)
Sep 17, 2012 510.59 521.80 499.89 504.98 116,779 -13.45(-2.60%)
Sep 14, 2012 506.88 532.58 506.28 518.44 191,189 +19.41(+3.89%)
Sep 13, 2012 476.87 505.66 466.35 499.03 215,209 +25.44(+5.37%)
Sep 12, 2012 474.19 477.81 468.41 473.59 105,264 +8.11(+1.74%)
Sep 11, 2012 456.68 469.28 455.65 465.48 101,452 +13.71(+3.04%)
Sep 10, 2012 455.48 464.45 450.54 451.77 83,939 -5.18(-1.13%)
Sep 07, 2012 436.68 457.63 436.68 456.94 137,380 +22.94(+5.29%)
Sep 06, 2012 418.74 442.88 418.22 434.00 165,370 +24.06(+5.87%)
Sep 05, 2012 414.94 417.18 406.92 409.94 65,915 -3.62(-0.88%)
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.