Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

70.70 +1.34 (+1.93%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 387.79 416.38 385.40 414.93 205,533 +23.96(+6.13%)
Dec 28, 2012 402.94 403.46 388.91 390.96 145,199 -20.11(-4.89%)
Dec 27, 2012 413.64 415.17 395.84 411.07 150,314 -2.40(-0.58%)
Dec 26, 2012 426.05 426.99 411.67 413.47 61,474 -5.13(-1.23%)
Dec 24, 2012 428.19 428.19 417.15 418.61 33,217 -10.87(-2.53%)
Dec 21, 2012 426.22 432.73 420.32 429.48 124,376 -13.01(-2.94%)
Dec 20, 2012 433.41 443.17 431.44 442.48 55,647 +9.76(+2.25%)
Dec 19, 2012 445.48 446.49 432.73 432.73 96,117 -10.01(-2.26%)
Dec 18, 2012 419.80 445.65 417.24 442.74 109,446 +22.42(+5.34%)
Dec 17, 2012 412.27 420.32 410.82 420.32 56,079 +11.90(+2.91%)
Dec 14, 2012 405.00 410.99 403.29 408.42 52,211 -5.73(-1.38%)
Dec 13, 2012 423.06 423.48 408.25 414.15 77,886 -10.53(-2.48%)
Dec 12, 2012 424.51 436.49 421.09 424.68 93,151 +4.19(+1.00%)
Dec 11, 2012 417.66 424.94 416.30 420.49 86,072 +7.53(+1.82%)
Dec 10, 2012 413.13 418.78 410.82 412.96 60,364 -0.94(-0.23%)
Dec 07, 2012 410.99 414.75 405.61 413.90 88,542 +7.19(+1.77%)
Dec 06, 2012 400.89 407.31 398.73 406.71 70,342 +3.68(+0.91%)
Dec 05, 2012 399.01 409.96 395.58 403.03 124,729 +7.87(+1.99%)
Dec 04, 2012 400.12 405.84 394.64 395.15 97,174 -11.21(-2.76%)
Nov 30, 2012 408.85 413.14 401.92 406.37 68,605 -1.54(-0.38%)
Nov 29, 2012 411.84 417.24 403.20 407.91 153,957 +1.97(+0.48%)
Nov 28, 2012 383.86 406.45 379.15 405.94 162,198 +11.73(+2.97%)
Nov 27, 2012 401.40 405.94 392.16 394.21 95,425 -10.27(-2.54%)
Nov 26, 2012 405.68 406.45 395.41 404.48 111,690 -11.38(-2.74%)
Nov 23, 2012 404.48 415.95 401.92 415.87 79,300 +15.75(+3.94%)
Nov 21, 2012 396.87 400.55 391.99 400.12 79,348 +6.93(+1.76%)
Nov 20, 2012 394.98 399.01 384.97 393.19 103,915 -4.71(-1.18%)
Nov 19, 2012 386.85 399.69 386.17 397.89 146,480 +25.28(+6.78%)
Nov 16, 2012 370.25 373.93 353.99 372.61 153,212 +4.59(+1.25%)
Nov 15, 2012 366.74 377.87 360.71 368.02 120,448 +1.65(+0.45%)
Nov 14, 2012 383.94 385.74 363.74 366.37 162,472 -14.15(-3.72%)
Nov 13, 2012 375.13 394.98 373.76 380.52 107,490 -4.54(-1.18%)
Nov 12, 2012 387.11 388.56 380.61 385.06 83,010 +2.14(+0.56%)
Nov 09, 2012 379.49 396.52 376.58 382.92 159,958 -0.60(-0.16%)
Nov 08, 2012 404.65 409.21 383.26 383.51 155,821 -21.65(-5.34%)
Nov 07, 2012 420.57 422.88 396.44 405.17 216,739 -35.09(-7.97%)
Nov 06, 2012 426.30 445.22 420.66 440.26 123,870 +19.60(+4.66%)
Nov 05, 2012 408.76 422.97 406.54 420.66 106,800 +9.98(+2.43%)
Nov 02, 2012 435.72 439.49 406.37 410.68 160,102 -21.54(-4.98%)
Nov 01, 2012 421.77 434.35 419.55 432.21 75,712 +5.96(+1.40%)
Oct 31, 2012 433.50 436.06 416.12 426.26 106,218 -1.08(-0.25%)
Oct 26, 2012 423.06 427.33 427.33 427.33 124,808 +2.05(+0.48%)
Oct 25, 2012 426.22 428.27 410.82 425.28 128,536 +11.30(+2.73%)
Oct 24, 2012 429.48 432.38 411.67 413.98 156,611 -9.76(-2.30%)
Oct 23, 2012 432.47 433.84 414.24 423.74 248,963 -38.69(-8.37%)
Oct 19, 2012 483.91 486.90 457.20 462.43 92,834 -22.94(-4.73%)
Oct 18, 2012 477.75 488.62 477.75 485.36 83,135 +0.94(+0.19%)
Oct 17, 2012 471.58 486.22 469.37 484.42 97,799 +16.26(+3.47%)
Oct 16, 2012 454.30 470.30 453.87 468.16 91,946 +22.08(+4.95%)
Oct 15, 2012 437.86 448.48 428.11 446.08 91,170 +5.82(+1.32%)
Oct 12, 2012 447.19 449.33 430.76 440.26 76,033 -7.02(-1.57%)
Oct 11, 2012 450.87 458.49 447.02 447.28 97,549 +10.44(+2.39%)
Oct 10, 2012 455.58 457.80 434.44 436.83 122,343 -25.76(-5.57%)
Oct 09, 2012 463.11 475.56 461.40 462.60 75,489 +0.94(+0.20%)
Oct 08, 2012 452.24 463.46 450.36 461.66 32,289 +1.71(+0.37%)
Oct 05, 2012 470.99 472.27 455.25 459.94 75,014 -3.34(-0.72%)
Oct 04, 2012 457.12 466.11 454.55 463.28 103,362 +14.46(+3.22%)
Oct 03, 2012 464.48 464.57 443.13 448.82 123,137 -17.20(-3.69%)
Oct 02, 2012 472.52 473.72 458.32 466.02 58,242 +0.86(+0.18%)
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.