Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

69.86 +0.50 (+0.72%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 439.92 443.43 428.62 439.23 218,254 +8.50(+1.97%)
Mar 29, 2012 421.17 432.64 412.61 430.73 201,132 +0.06(+0.01%)
Mar 28, 2012 441.03 445.48 420.23 430.67 274,208 -17.12(-3.82%)
Mar 27, 2012 461.40 463.24 447.11 447.79 165,875 -13.52(-2.93%)
Mar 26, 2012 461.57 462.51 454.21 461.31 215,406 +11.13(+2.47%)
Mar 23, 2012 438.89 453.44 431.87 450.19 294,100 +13.69(+3.14%)
Mar 22, 2012 451.56 453.61 430.07 436.49 272,369 -28.42(-6.11%)
Mar 21, 2012 479.29 479.29 461.74 464.91 189,896 -14.93(-3.11%)
Mar 20, 2012 489.21 489.39 477.40 479.84 165,226 -22.39(-4.46%)
Mar 19, 2012 492.72 506.76 489.64 502.22 208,874 +9.56(+1.94%)
Mar 16, 2012 482.71 497.86 480.23 492.66 254,209 +17.66(+3.72%)
Mar 15, 2012 476.98 481.25 465.85 475.01 255,462 +1.54(+0.33%)
Mar 14, 2012 485.96 491.78 470.21 473.47 151,853 -14.98(-3.07%)
Mar 13, 2012 478.35 489.04 465.34 488.44 220,407 +17.80(+3.78%)
Mar 12, 2012 473.72 476.29 464.57 470.64 145,016 -5.74(-1.20%)
Mar 09, 2012 478.86 488.36 473.19 476.38 155,861 -0.60(-0.13%)
Mar 08, 2012 475.09 482.20 467.90 476.98 127,144 +7.53(+1.60%)
Mar 07, 2012 464.99 473.27 454.72 469.44 212,660 +9.42(+2.05%)
Mar 06, 2012 461.31 465.34 451.04 460.03 210,357 -23.97(-4.95%)
Mar 05, 2012 486.13 486.13 469.10 483.99 108,938 -6.16(-1.26%)
Mar 02, 2012 500.68 505.22 483.82 490.16 243,493 -16.69(-3.29%)
Mar 01, 2012 497.60 509.16 495.55 506.85 187,826 +14.21(+2.88%)
Feb 29, 2012 513.35 517.37 488.70 492.64 226,410 -17.12(-3.36%)
Feb 28, 2012 515.06 519.08 501.11 509.75 267,545 -3.68(-0.72%)
Feb 27, 2012 510.10 520.97 502.39 513.44 192,487 -4.88(-0.94%)
Feb 24, 2012 516.95 522.51 513.86 518.31 141,840 +6.42(+1.25%)
Feb 23, 2012 505.31 512.92 494.78 511.89 154,244 +8.73(+1.74%)
Feb 22, 2012 504.11 513.18 500.68 503.17 218,827 +2.23(+0.44%)
Feb 21, 2012 499.23 507.96 496.92 500.94 276,770 +11.21(+2.29%)
Feb 17, 2012 495.72 497.81 481.94 489.73 189,081 +4.71(+0.97%)
Feb 16, 2012 468.25 487.25 461.48 485.02 249,568 +18.66(+4.00%)
Feb 15, 2012 472.44 475.95 462.17 466.36 330,871 -1.80(-0.38%)
Feb 14, 2012 463.20 470.38 456.70 468.16 261,422 +4.19(+0.90%)
Feb 13, 2012 466.62 467.65 454.64 463.97 230,166 +10.53(+2.32%)
Feb 10, 2012 452.15 456.86 447.11 453.44 228,900 -15.80(-3.37%)
Feb 09, 2012 473.72 475.69 459.26 469.24 257,023 -0.21(-0.04%)
Feb 08, 2012 479.89 480.65 460.46 469.44 285,202 -4.71(-0.99%)
Feb 07, 2012 463.37 476.46 450.27 474.15 295,626 +7.96(+1.71%)
Feb 06, 2012 445.48 467.01 441.46 466.19 205,616 +15.32(+3.40%)
Feb 03, 2012 443.25 451.90 437.44 450.87 277,308 +22.94(+5.36%)
Feb 02, 2012 422.20 433.58 418.01 427.93 174,667 +5.91(+1.40%)
Feb 01, 2012 426.39 431.10 418.09 422.03 260,823 +5.56(+1.34%)
Jan 31, 2012 435.04 435.63 410.39 416.47 354,866 -10.53(-2.47%)
Jan 30, 2012 419.46 427.25 409.62 426.99 324,475 -6.76(-1.56%)
Jan 27, 2012 429.30 438.89 428.70 433.75 268,539 -3.17(-0.72%)
Jan 26, 2012 464.35 464.99 432.21 436.92 440,184 -19.09(-4.19%)
Jan 25, 2012 439.15 459.17 423.83 456.01 574,913 +14.72(+3.34%)
Jan 24, 2012 433.67 441.88 428.45 441.29 209,202 -3.00(-0.67%)
Jan 23, 2012 438.55 448.22 435.98 444.28 350,515 +8.73(+2.00%)
Jan 20, 2012 434.52 439.40 425.97 435.55 255,192 +1.03(+0.24%)
Jan 19, 2012 435.81 439.29 429.09 434.52 282,797 +4.79(+1.12%)
Jan 18, 2012 411.16 430.59 404.00 429.73 427,981 +17.97(+4.37%)
Jan 17, 2012 418.00 421.69 407.56 411.76 360,774 +8.04(+1.99%)
Jan 13, 2012 399.18 403.97 390.96 403.71 428,997 -5.39(-1.32%)
Jan 12, 2012 415.78 419.46 404.14 409.11 388,694 -10.87(-2.59%)
Jan 11, 2012 431.19 431.44 416.21 419.98 349,123 -16.69(-3.82%)
Jan 10, 2012 446.25 447.19 433.93 436.66 273,413 +9.76(+2.29%)
Jan 09, 2012 424.43 429.56 420.23 426.91 255,746 +5.99(+1.42%)
Jan 06, 2012 433.41 433.84 419.20 420.92 284,773 -7.45(-1.74%)
Jan 05, 2012 426.22 430.07 414.15 428.36 565,007 -7.27(-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.