Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

60.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 212.08 213.67 196.71 206.37 479,059 -5.77(-2.72%)
May 30, 2012 223.98 224.57 210.14 212.14 459,720 -20.79(-8.93%)
May 29, 2012 229.93 237.64 226.51 232.93 260,244 +9.36(+4.19%)
May 25, 2012 224.57 228.88 221.28 223.57 150,751 -2.30(-1.02%)
May 24, 2012 230.33 230.34 218.15 225.86 252,104 -0.71(-0.31%)
May 23, 2012 218.27 227.04 209.43 226.57 381,191 +2.30(+1.02%)
May 22, 2012 228.28 236.29 219.68 224.27 309,979 -2.38(-1.05%)
May 21, 2012 214.38 226.98 213.67 226.65 254,758 +14.45(+6.81%)
May 18, 2012 221.39 224.72 210.14 212.20 360,447 -5.18(-2.38%)
May 17, 2012 222.62 227.45 216.97 217.38 422,484 -4.18(-1.89%)
May 16, 2012 226.57 236.23 221.51 221.56 383,325 -2.36(-1.05%)
May 15, 2012 235.88 238.18 222.15 223.92 405,361 -11.13(-4.74%)
May 14, 2012 238.53 239.35 233.23 235.05 345,844 -11.31(-4.59%)
May 11, 2012 246.36 257.20 245.42 246.36 209,771 -4.71(-1.88%)
May 10, 2012 255.66 259.20 249.60 251.07 304,053 +3.47(+1.40%)
May 09, 2012 242.00 253.49 238.17 247.60 392,892 -5.12(-2.03%)
May 08, 2012 249.72 254.19 237.36 252.72 456,870 -2.41(-0.95%)
May 07, 2012 252.43 259.49 247.95 255.13 261,233 -1.47(-0.57%)
May 04, 2012 267.80 268.21 253.54 256.61 412,516 -18.08(-6.58%)
May 03, 2012 288.82 288.82 272.33 274.69 211,188 -13.55(-4.70%)
May 02, 2012 295.24 295.54 286.00 288.23 308,615 -14.43(-4.77%)
May 01, 2012 293.42 308.85 290.71 302.66 393,291 +11.84(+4.07%)
Apr 30, 2012 285.88 291.89 283.82 290.83 120,840 +3.71(+1.29%)
Apr 27, 2012 289.00 291.33 283.76 287.12 102,095 -0.59(-0.20%)
Apr 26, 2012 276.16 288.18 274.51 287.70 232,900 +6.77(+2.41%)
Apr 25, 2012 277.93 281.05 272.86 280.93 235,216 +8.25(+3.02%)
Apr 24, 2012 268.86 274.75 266.74 272.69 216,257 +5.24(+1.96%)
Apr 23, 2012 256.73 269.33 253.43 267.44 284,830 -0.65(-0.24%)
Apr 20, 2012 276.81 280.05 267.50 268.09 209,061 -1.18(-0.44%)
Apr 19, 2012 272.04 276.69 266.44 269.27 327,865 -2.18(-0.80%)
Apr 18, 2012 269.92 275.81 268.56 271.45 189,844 -1.65(-0.60%)
Apr 17, 2012 266.62 276.22 266.62 273.10 335,841 +13.25(+5.10%)
Apr 16, 2012 266.97 269.45 256.67 259.85 307,582 -3.06(-1.16%)
Apr 13, 2012 271.80 274.69 262.26 262.91 236,494 -12.84(-4.66%)
Apr 12, 2012 260.79 277.40 260.37 275.75 423,860 +16.36(+6.31%)
Apr 11, 2012 268.33 270.20 258.37 259.39 441,498 -0.05(-0.02%)
Apr 10, 2012 275.45 275.51 257.55 259.44 575,965 -16.02(-5.82%)
Apr 09, 2012 274.04 281.40 272.75 275.45 280,437 -10.84(-3.79%)
Apr 05, 2012 288.23 297.60 285.11 286.29 362,366 -5.03(-1.73%)
Apr 04, 2012 292.77 296.01 286.53 291.32 397,110 -11.22(-3.71%)
Apr 03, 2012 309.56 310.20 293.77 302.55 382,500 -8.60(-2.76%)
Apr 02, 2012 300.37 317.74 297.89 311.14 366,152 +8.89(+2.94%)
Mar 30, 2012 302.72 305.14 294.95 302.25 317,167 +5.85(+1.97%)
Mar 29, 2012 289.82 297.72 283.94 296.40 292,285 +0.04(+0.01%)
Mar 28, 2012 303.49 306.55 289.18 296.36 398,479 -11.78(-3.82%)
Mar 27, 2012 317.50 318.77 307.67 308.14 241,049 -9.31(-2.93%)
Mar 26, 2012 317.62 318.27 312.56 317.45 313,028 +7.66(+2.47%)
Mar 23, 2012 302.02 312.03 297.19 309.79 427,386 +9.42(+3.14%)
Mar 22, 2012 310.73 312.15 295.95 300.37 395,807 -19.55(-6.11%)
Mar 21, 2012 329.81 329.81 317.74 319.92 275,957 -10.27(-3.11%)
Mar 20, 2012 336.65 336.76 328.52 330.19 240,106 -15.41(-4.46%)
Mar 19, 2012 339.06 348.72 336.94 345.60 303,536 +6.58(+1.94%)
Mar 16, 2012 332.17 342.60 330.46 339.02 369,417 +12.15(+3.72%)
Mar 15, 2012 328.22 331.17 320.57 326.87 371,238 +1.06(+0.33%)
Mar 14, 2012 334.41 338.41 323.57 325.81 220,674 -10.31(-3.07%)
Mar 13, 2012 329.17 336.53 320.21 336.12 320,295 +12.25(+3.78%)
Mar 12, 2012 325.99 327.75 319.69 323.87 210,737 -3.95(-1.20%)
Mar 09, 2012 329.52 336.06 325.62 327.81 226,497 -0.41(-0.13%)
Mar 08, 2012 326.93 331.82 321.98 328.22 184,766 +5.18(+1.60%)
Mar 07, 2012 319.98 325.67 312.91 323.04 309,038 +6.48(+2.05%)
Mar 06, 2012 317.45 320.21 310.38 316.56 305,690 -16.49(-4.95%)
Mar 05, 2012 334.53 334.53 322.81 333.05 158,309 -4.24(-1.26%)
Mar 02, 2012 344.54 347.66 332.94 337.29 353,844 -11.49(-3.29%)
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.