Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 299.37 299.78 282.40 286.58 515,692 -7.24(-2.47%)
Jan 30, 2012 288.65 294.01 281.87 293.83 471,528 -4.65(-1.56%)
Jan 27, 2012 295.42 302.02 295.01 298.48 390,241 -2.18(-0.72%)
Jan 26, 2012 319.54 319.98 297.42 300.66 639,676 -13.13(-4.19%)
Jan 25, 2012 302.19 315.97 291.65 313.80 835,463 +10.13(+3.34%)
Jan 24, 2012 298.42 304.07 294.83 303.67 304,012 -2.06(-0.67%)
Jan 23, 2012 301.78 308.44 300.01 305.73 509,369 +6.01(+2.00%)
Jan 20, 2012 299.01 302.37 293.12 299.72 370,845 +0.71(+0.24%)
Jan 19, 2012 299.90 302.29 295.27 299.01 410,961 +3.30(+1.12%)
Jan 18, 2012 282.93 296.30 278.01 295.71 621,941 +12.37(+4.36%)
Jan 17, 2012 287.64 290.18 280.46 283.35 524,277 +5.54(+1.99%)
Jan 13, 2012 274.69 277.99 269.04 277.81 623,419 -3.71(-1.32%)
Jan 12, 2012 286.11 288.65 278.10 281.52 564,850 -7.48(-2.59%)
Jan 11, 2012 296.71 296.89 286.41 289.00 507,346 -11.49(-3.82%)
Jan 10, 2012 307.08 307.73 298.60 300.49 397,324 +6.71(+2.29%)
Jan 09, 2012 292.06 295.60 289.18 293.77 371,651 +4.12(+1.42%)
Jan 06, 2012 298.25 298.54 288.47 289.65 413,833 -5.12(-1.74%)
Jan 05, 2012 293.30 295.95 285.00 294.77 821,068 -5.01(-1.67%)
Jan 04, 2012 294.54 300.90 289.47 299.78 569,170 +23.85(+8.64%)
Dec 30, 2011 276.87 279.34 275.34 275.93 256,120 -0.35(-0.13%)
Dec 29, 2011 268.15 277.57 268.15 276.28 465,415 +7.89(+2.94%)
Dec 28, 2011 284.52 285.94 267.03 268.39 500,332 -15.55(-5.48%)
Dec 27, 2011 279.22 287.41 279.22 283.94 287,365 +1.83(+0.65%)
Dec 23, 2011 279.81 282.52 275.24 282.11 280,036 +16.14(+6.07%)
Dec 21, 2011 257.73 268.27 253.66 265.97 635,104 +8.89(+3.46%)
Dec 20, 2011 244.36 258.73 243.65 257.08 667,741 +26.50(+11.49%)
Dec 19, 2011 244.89 245.48 228.46 230.58 511,527 -11.43(-4.72%)
Dec 16, 2011 241.29 246.12 235.35 242.00 621,766 +6.89(+2.93%)
Dec 15, 2011 246.24 247.60 233.05 235.11 713,877 -2.53(-1.07%)
Dec 14, 2011 249.13 253.37 234.05 237.64 912,359 -21.50(-8.30%)
Dec 13, 2011 272.27 281.17 253.96 259.14 619,444 -5.89(-2.22%)
Dec 12, 2011 273.86 274.75 254.19 265.03 551,134 -19.67(-6.91%)
Dec 09, 2011 272.39 287.94 270.92 284.70 609,908 +17.61(+6.59%)
Dec 08, 2011 284.23 288.06 264.20 267.09 781,848 -23.32(-8.03%)
Dec 07, 2011 292.59 296.83 283.29 290.41 585,941 -5.77(-1.95%)
Dec 06, 2011 295.24 303.31 289.53 296.19 354,463 +1.18(+0.40%)
Dec 05, 2011 299.43 305.61 288.41 295.01 548,050 +9.95(+3.49%)
Dec 02, 2011 294.54 297.30 283.94 285.05 565,620 -0.41(-0.14%)
Dec 01, 2011 290.65 295.65 280.52 285.47 437,445 -4.36(-1.50%)
Nov 30, 2011 275.16 291.75 275.16 289.82 857,205 +39.52(+15.79%)
Nov 29, 2011 241.41 256.02 239.47 250.31 670,188 +11.19(+4.68%)
Nov 28, 2011 238.35 244.24 232.87 239.12 667,062 +23.03(+10.66%)
Nov 25, 2011 219.36 226.87 215.85 216.09 334,134 -5.48(-2.47%)
Nov 23, 2011 232.93 233.20 221.03 221.56 732,524 -20.67(-8.53%)
Nov 22, 2011 248.19 252.66 237.66 242.24 446,927 -7.01(-2.81%)
Nov 21, 2011 248.72 253.78 238.64 249.25 649,712 -14.02(-5.32%)
Nov 18, 2011 272.27 275.63 257.96 263.26 480,496 -3.65(-1.37%)
Nov 17, 2011 285.35 290.24 260.00 266.91 663,742 -19.61(-6.84%)
Nov 16, 2011 292.06 307.35 284.17 286.53 569,227 -11.84(-3.97%)
Nov 15, 2011 294.83 305.22 291.30 298.36 496,238 -0.53(-0.18%)
Nov 14, 2011 302.84 306.66 290.53 298.89 337,500 -10.01(-3.24%)
Nov 11, 2011 302.55 313.21 302.13 308.91 601,211 +15.84(+5.41%)
Nov 10, 2011 293.30 298.89 277.34 293.06 672,652 +13.84(+4.96%)
Nov 09, 2011 293.30 301.84 276.81 279.22 669,994 -40.58(-12.69%)
Nov 08, 2011 313.09 321.39 301.55 319.80 624,043 +13.13(+4.28%)
Nov 07, 2011 300.31 311.44 290.53 306.67 500,260 +6.77(+2.26%)
Nov 04, 2011 293.77 302.43 284.58 299.90 454,105 -0.19(-0.06%)
Nov 03, 2011 291.65 302.43 279.99 300.08 566,168 +19.98(+7.13%)
Nov 02, 2011 276.75 282.23 268.18 280.11 501,550 +22.15(+8.58%)
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.