Skip to main content

Energy Bull 2X ETF Direxion (NY: ERX )

59.82 +0.77 (+1.30%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 439.53 451.23 433.03 440.88 249,680 -13.75(-3.02%)
Jul 28, 2011 459.43 470.84 451.52 454.63 426,519 -10.42(-2.24%)
Jul 27, 2011 481.84 483.94 460.89 465.04 481,176 -26.45(-5.38%)
Jul 26, 2011 500.86 504.43 487.16 491.49 349,024 -7.08(-1.42%)
Jul 25, 2011 488.98 509.69 485.76 498.57 320,553 -7.61(-1.50%)
Jul 22, 2011 505.60 508.11 502.73 506.18 319,867 +7.02(+1.41%)
Jul 21, 2011 479.14 500.86 479.14 499.16 411,499 +27.44(+5.82%)
Jul 20, 2011 480.49 481.84 470.31 471.71 322,608 -3.33(-0.70%)
Jul 19, 2011 462.47 476.81 461.53 475.05 492,582 +22.41(+4.95%)
Jul 18, 2011 453.75 455.86 443.57 452.64 429,121 -6.73(-1.46%)
Jul 15, 2011 440.06 459.60 440.06 459.37 635,697 +34.99(+8.25%)
Jul 14, 2011 444.59 448.60 422.79 424.37 717,233 -7.26(-1.68%)
Jul 13, 2011 427.94 449.54 427.12 431.63 570,326 +8.95(+2.12%)
Jul 12, 2011 421.86 439.76 420.16 422.68 892,193 -3.45(-0.81%)
Jul 11, 2011 436.66 438.18 421.39 426.13 829,892 -29.32(-6.44%)
Jul 08, 2011 444.33 456.62 442.51 455.45 687,277 -10.42(-2.24%)
Jul 07, 2011 463.75 469.02 456.09 465.86 652,064 +18.61(+4.16%)
Jul 06, 2011 447.31 449.71 436.37 447.25 703,843 -2.57(-0.57%)
Jul 05, 2011 442.34 455.97 441.41 449.83 748,246 +6.55(+1.48%)
Jul 01, 2011 428.12 444.57 417.42 443.27 576,348 +13.11(+3.05%)
Jun 30, 2011 417.00 431.63 416.36 430.17 578,102 +17.38(+4.21%)
Jun 29, 2011 403.19 419.81 396.83 412.79 543,437 +15.51(+3.90%)
Jun 28, 2011 376.27 398.74 375.53 397.28 496,778 +29.73(+8.09%)
Jun 27, 2011 359.07 373.64 355.61 367.55 489,876 +5.33(+1.47%)
Jun 24, 2011 382.94 385.11 360.30 362.23 370,990 -21.07(-5.50%)
Jun 23, 2011 374.22 384.54 354.12 383.29 939,832 -12.99(-3.28%)
Jun 22, 2011 395.46 411.62 392.95 396.28 545,447 -4.33(-1.08%)
Jun 21, 2011 387.62 406.12 385.69 400.61 518,168 +21.53(+5.68%)
Jun 20, 2011 374.51 381.60 374.16 379.08 497,582 +3.10(+0.83%)
Jun 17, 2011 387.27 389.14 368.66 375.98 525,392 -2.05(-0.54%)
Jun 16, 2011 375.22 387.39 367.20 378.03 886,188 +1.70(+0.45%)
Jun 15, 2011 388.44 399.09 370.13 376.33 676,302 -25.75(-6.40%)
Jun 14, 2011 394.29 408.46 394.29 402.08 477,653 +21.07(+5.53%)
Jun 13, 2011 401.08 407.29 369.83 381.01 668,942 -16.85(-4.24%)
Jun 10, 2011 413.96 413.96 396.17 397.86 550,087 -22.59(-5.37%)
Jun 09, 2011 413.14 427.53 409.63 420.45 395,370 +14.10(+3.47%)
Jun 08, 2011 406.00 420.04 403.77 406.35 740,035 +5.03(+1.25%)
Jun 07, 2011 411.15 417.29 399.91 401.32 525,007 -1.52(-0.38%)
Jun 06, 2011 426.07 431.34 399.38 402.84 753,928 -26.80(-6.24%)
Jun 03, 2011 409.63 441.40 408.81 429.64 715,266 +9.48(+2.26%)
May 24, 2011 416.00 433.27 416.00 420.16 982,275 +14.92(+3.68%)
May 23, 2011 403.13 411.00 397.34 405.24 849,875 -19.02(-4.48%)
May 20, 2011 425.48 434.20 409.16 424.25 692,604 -1.99(-0.47%)
May 19, 2011 430.28 436.66 416.06 426.25 558,051 +1.64(+0.39%)
May 18, 2011 406.82 433.27 402.60 424.61 711,773 +23.70(+5.91%)
May 17, 2011 396.17 406.64 386.39 400.91 720,739 -1.35(-0.33%)
May 16, 2011 405.47 425.13 398.10 402.25 552,386 -9.48(-2.30%)
May 13, 2011 421.27 427.18 399.38 411.73 796,953 -5.73(-1.37%)
May 12, 2011 412.90 425.83 394.24 417.47 572,159 -0.76(-0.18%)
May 11, 2011 449.71 449.94 409.94 418.23 863,284 -38.91(-8.51%)
May 10, 2011 450.30 462.64 440.35 457.14 566,344 +6.44(+1.43%)
May 09, 2011 439.12 457.61 433.15 450.71 606,407 +21.18(+4.93%)
May 06, 2011 437.77 457.96 417.76 429.52 954,230 +4.04(+0.95%)
May 05, 2011 433.56 445.97 410.21 425.48 953,105 -29.20(-6.42%)
May 04, 2011 474.40 475.93 442.40 454.69 648,433 -24.69(-5.15%)
May 03, 2011 505.89 508.00 466.39 479.38 526,678 -37.69(-7.29%)
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.