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 28, 2013 575.27 582.95 570.27 571.02 42,874 -5.55(-0.96%)
Mar 27, 2013 562.51 578.73 556.65 576.57 58,835 +4.66(+0.81%)
Mar 26, 2013 562.77 572.34 559.75 571.91 59,330 +18.29(+3.30%)
Mar 25, 2013 565.27 572.69 546.30 553.63 61,905 -5.00(-0.90%)
Mar 22, 2013 553.63 562.08 550.74 558.63 58,296 +11.73(+2.14%)
Mar 21, 2013 546.64 560.01 545.61 546.90 52,779 -9.75(-1.75%)
Mar 20, 2013 557.16 560.36 545.78 556.65 48,821 +10.76(+1.97%)
Mar 19, 2013 567.08 567.51 530.94 545.88 117,320 -18.18(-3.22%)
Mar 18, 2013 557.77 575.10 555.18 564.06 77,895 -15.44(-2.66%)
Mar 15, 2013 580.45 586.40 571.48 579.50 77,341 -0.43(-0.07%)
Mar 14, 2013 559.66 582.17 559.66 579.93 79,100 +22.86(+4.10%)
Mar 13, 2013 559.84 563.32 552.77 557.08 53,052 -4.40(-0.78%)
Mar 12, 2013 559.58 569.76 555.96 561.48 53,459 +2.50(+0.45%)
Mar 11, 2013 552.85 561.73 545.43 558.98 79,699 +0.52(+0.09%)
Mar 08, 2013 556.13 560.79 547.83 558.46 66,084 +7.93(+1.44%)
Mar 07, 2013 545.87 553.02 538.45 550.52 59,775 +8.37(+1.54%)
Mar 06, 2013 546.55 549.83 536.12 542.16 58,511 +1.29(+0.24%)
Mar 05, 2013 540.09 546.38 533.88 540.86 93,971 +10.87(+2.05%)
Mar 04, 2013 527.75 532.32 514.21 530.00 69,850 -3.54(-0.66%)
Mar 01, 2013 525.42 536.55 517.66 533.53 87,484 -1.90(-0.35%)
Feb 28, 2013 533.53 547.68 531.91 535.43 73,399 -0.26(-0.05%)
Feb 27, 2013 506.79 538.88 506.79 535.69 92,527 +24.75(+4.84%)
Feb 26, 2013 505.07 515.07 487.56 510.93 159,620 -29.07(-5.38%)
Feb 22, 2013 533.19 540.00 520.18 540.00 67,087 +17.60(+3.37%)
Feb 21, 2013 525.68 529.05 510.94 522.40 87,146 -11.56(-2.16%)
Feb 20, 2013 570.27 570.27 532.75 533.96 100,846 -36.57(-6.41%)
Feb 19, 2013 557.16 571.48 556.82 570.53 102,769 +19.23(+3.49%)
Feb 15, 2013 568.81 568.89 541.64 551.30 95,534 -18.03(-3.17%)
Feb 14, 2013 552.76 573.81 548.61 569.32 60,105 +13.11(+2.36%)
Feb 13, 2013 552.33 557.60 551.04 556.22 57,134 +5.26(+0.96%)
Feb 12, 2013 547.59 553.37 541.12 550.95 44,140 +4.83(+0.88%)
Feb 11, 2013 552.33 554.66 543.97 546.12 61,270 -8.62(-1.55%)
Feb 08, 2013 541.64 554.75 541.64 554.75 83,768 +14.32(+2.65%)
Feb 07, 2013 542.50 545.69 528.62 540.43 74,859 -3.45(-0.63%)
Feb 06, 2013 534.65 543.97 529.20 543.88 83,305 +14.06(+2.65%)
Feb 04, 2013 530.25 535.95 527.75 529.82 86,368 -14.14(-2.60%)
Feb 01, 2013 537.76 546.20 525.60 543.97 119,192 +14.49(+2.74%)
Jan 31, 2013 529.22 537.50 523.53 529.48 72,294 -3.88(-0.73%)
Jan 30, 2013 546.47 555.44 532.07 533.36 103,488 -11.21(-2.06%)
Jan 29, 2013 521.63 546.04 521.20 544.57 127,789 +27.08(+5.23%)
Jan 28, 2013 526.03 526.11 509.12 517.49 78,958 -3.79(-0.73%)
Jan 25, 2013 513.43 523.87 511.28 521.28 100,590 +14.14(+2.79%)
Jan 24, 2013 503.95 518.35 502.19 507.14 93,258 +5.26(+1.05%)
Jan 23, 2013 503.60 505.85 496.19 501.88 73,540 -5.43(-1.07%)
Jan 22, 2013 490.93 507.40 486.44 507.31 90,561 +15.01(+3.05%)
Jan 18, 2013 478.76 492.31 476.95 492.31 88,176 +13.63(+2.85%)
Jan 17, 2013 476.09 487.82 473.16 478.68 99,182 +9.23(+1.97%)
Jan 16, 2013 461.17 470.23 459.53 469.45 87,655 +5.00(+1.08%)
Jan 15, 2013 450.91 464.62 449.35 464.45 72,539 +6.73(+1.47%)
Jan 14, 2013 456.77 461.43 453.06 457.72 51,884 -0.69(-0.15%)
Jan 11, 2013 457.20 459.62 452.46 458.41 51,360 +2.33(+0.51%)
Jan 10, 2013 453.67 458.41 447.63 456.08 76,013 +11.99(+2.70%)
Jan 09, 2013 450.30 451.85 438.40 444.09 71,920 -1.73(-0.39%)
Jan 08, 2013 447.11 447.46 437.88 445.82 71,065 -5.69(-1.26%)
Jan 07, 2013 455.22 455.22 445.56 451.51 72,643 -10.09(-2.19%)
Jan 04, 2013 448.58 463.24 447.89 461.60 105,597 +14.40(+3.22%)
Jan 03, 2013 443.75 458.50 438.93 447.20 179,906 +0.00(+0.00%)
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.