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 (%)
Mar 30, 2012 443.32 446.85 431.93 442.63 216,580 +8.56(+1.97%)
Mar 29, 2012 424.43 435.99 415.80 434.06 199,590 +0.06(+0.01%)
Mar 28, 2012 444.44 448.92 423.48 434.00 272,105 -17.25(-3.82%)
Mar 27, 2012 464.96 466.82 450.56 451.25 164,603 -13.63(-2.93%)
Mar 26, 2012 465.14 466.08 457.72 464.88 213,754 +11.21(+2.47%)
Mar 23, 2012 442.28 456.94 435.21 453.67 291,844 +13.80(+3.14%)
Mar 22, 2012 455.05 457.12 433.40 439.87 270,281 -28.63(-6.11%)
Mar 21, 2012 482.99 482.99 465.31 468.50 188,440 -15.04(-3.11%)
Mar 20, 2012 493.00 493.17 481.09 483.54 163,959 -22.56(-4.46%)
Mar 19, 2012 496.53 510.68 493.43 506.10 207,272 +9.63(+1.94%)
Mar 16, 2012 486.44 501.71 483.94 496.47 252,260 +17.79(+3.72%)
Mar 15, 2012 480.66 484.97 469.45 478.68 253,503 +1.55(+0.33%)
Mar 14, 2012 489.72 495.58 473.85 477.12 150,689 -15.09(-3.07%)
Mar 13, 2012 482.04 492.82 468.93 492.22 218,717 +17.94(+3.78%)
Mar 12, 2012 477.38 479.97 468.15 474.28 143,904 -5.78(-1.20%)
Mar 09, 2012 482.56 492.13 476.85 480.06 154,666 -0.60(-0.13%)
Mar 08, 2012 478.76 485.92 471.52 480.66 126,169 +7.59(+1.60%)
Mar 07, 2012 468.59 476.93 458.24 473.07 211,030 +9.49(+2.05%)
Mar 06, 2012 464.88 468.93 454.53 463.58 208,744 -24.15(-4.95%)
Mar 05, 2012 489.89 489.89 472.73 487.73 108,103 -6.21(-1.26%)
Mar 02, 2012 504.55 509.12 487.56 493.94 241,626 -16.82(-3.29%)
Mar 01, 2012 501.45 513.09 499.38 510.76 186,386 +14.32(+2.88%)
Feb 29, 2012 517.32 521.37 492.48 496.44 224,674 -17.25(-3.36%)
Feb 28, 2012 519.04 523.10 504.98 513.69 265,494 -3.71(-0.72%)
Feb 27, 2012 514.04 524.99 506.28 517.40 191,011 -4.92(-0.94%)
Feb 24, 2012 520.94 526.54 517.83 522.32 140,752 +6.47(+1.25%)
Feb 23, 2012 509.21 516.88 498.60 515.85 153,061 +8.80(+1.73%)
Feb 22, 2012 508.00 517.14 504.55 507.05 217,150 +2.24(+0.44%)
Feb 21, 2012 503.09 511.88 500.76 504.81 274,648 +11.30(+2.29%)
Feb 17, 2012 499.55 501.66 485.66 493.51 187,632 +4.74(+0.97%)
Feb 16, 2012 471.86 491.01 465.05 488.77 247,654 +18.80(+4.00%)
Feb 15, 2012 476.09 479.63 465.74 469.97 328,334 -1.81(-0.38%)
Feb 14, 2012 466.77 474.02 460.23 471.78 259,417 +4.23(+0.90%)
Feb 13, 2012 470.23 471.26 458.15 467.55 228,401 +10.61(+2.32%)
Feb 10, 2012 455.65 460.39 450.57 456.94 227,145 -15.92(-3.37%)
Feb 09, 2012 477.38 479.37 462.81 472.86 255,052 -0.21(-0.04%)
Feb 08, 2012 483.59 484.36 464.02 473.07 283,015 -4.74(-0.99%)
Feb 07, 2012 466.95 480.14 453.75 477.81 293,359 +8.02(+1.71%)
Feb 06, 2012 448.92 470.62 444.87 469.79 204,039 +15.44(+3.40%)
Feb 03, 2012 446.68 455.39 440.81 454.36 275,182 +23.12(+5.36%)
Feb 02, 2012 425.46 436.93 421.24 431.24 173,327 +5.95(+1.40%)
Feb 01, 2012 429.69 434.43 421.32 425.29 258,823 +5.61(+1.34%)
Jan 31, 2012 438.40 439.00 413.56 419.68 352,145 -10.61(-2.47%)
Jan 30, 2012 422.70 430.55 412.78 430.29 321,987 -6.81(-1.56%)
Jan 27, 2012 432.62 442.28 432.02 437.11 266,480 -3.19(-0.72%)
Jan 26, 2012 467.94 468.59 435.55 440.30 436,809 -19.23(-4.19%)
Jan 25, 2012 442.54 462.72 427.10 459.53 570,505 +14.83(+3.34%)
Jan 24, 2012 437.02 445.30 431.76 444.70 207,597 -3.02(-0.67%)
Jan 23, 2012 441.94 451.68 439.35 447.71 347,828 +8.80(+2.00%)
Jan 20, 2012 437.88 442.80 429.26 438.92 253,235 +1.03(+0.24%)
Jan 19, 2012 439.18 442.69 432.40 437.88 280,629 +4.83(+1.12%)
Jan 18, 2012 414.33 433.92 407.13 433.05 424,699 +18.11(+4.36%)
Jan 17, 2012 421.23 424.94 410.71 414.94 358,008 +8.11(+1.99%)
Jan 13, 2012 402.26 407.09 393.98 406.83 425,708 -5.43(-1.32%)
Jan 12, 2012 418.99 422.70 407.26 412.27 385,714 -10.95(-2.59%)
Jan 11, 2012 434.52 434.78 419.43 423.22 346,446 -16.82(-3.82%)
Jan 10, 2012 449.70 450.65 437.28 440.04 271,317 +9.83(+2.29%)
Jan 09, 2012 427.70 432.88 423.48 430.21 253,785 +6.04(+1.42%)
Jan 06, 2012 436.76 437.19 422.44 424.17 282,590 -7.50(-1.74%)
Jan 05, 2012 429.52 433.40 417.36 431.67 560,675 -7.33(-1.67%)
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.