Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Bull 2X ETF Direxion (NY: ERX )

70.50 -1.33 (-1.85%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 507.44 509.67 494.86 495.89 161,917 -6.76(-1.35%)
Feb 26, 2015 522.85 522.85 494.78 502.65 458,138 -28.93(-5.44%)
Feb 25, 2015 523.79 534.92 517.72 531.58 276,705 +7.28(+1.39%)
Feb 24, 2015 528.59 530.64 514.29 524.30 253,713 +3.59(+0.69%)
Feb 23, 2015 510.53 532.69 506.85 520.71 367,177 -5.73(-1.09%)
Feb 20, 2015 529.70 538.26 513.52 526.45 613,982 -7.27(-1.36%)
Feb 19, 2015 508.21 543.23 500.94 533.72 422,077 -8.30(-1.53%)
Feb 18, 2015 547.76 554.95 537.23 542.02 421,444 -19.26(-3.43%)
Feb 17, 2015 550.92 564.69 539.20 561.28 488,275 +4.37(+0.78%)
Feb 13, 2015 539.20 556.91 556.91 556.91 500,719 +33.55(+6.41%)
Feb 12, 2015 524.13 530.47 513.26 523.36 422,316 +18.83(+3.73%)
Feb 11, 2015 494.26 510.44 487.50 504.54 447,301 -10.18(-1.98%)
Feb 10, 2015 518.23 518.31 486.82 514.72 453,278 -1.28(-0.25%)
Feb 09, 2015 519.94 533.12 511.81 516.00 311,436 +3.08(+0.60%)
Feb 06, 2015 525.93 528.46 506.33 512.92 377,640 -0.86(-0.17%)
Feb 05, 2015 510.18 521.99 500.94 513.78 403,455 +20.97(+4.25%)
Feb 04, 2015 497.43 506.50 479.37 492.81 605,650 -25.16(-4.86%)
Feb 03, 2015 495.46 525.59 494.69 517.97 763,267 +39.03(+8.15%)
Feb 02, 2015 454.12 478.94 445.74 478.94 500,542 +40.74(+9.30%)
Jan 30, 2015 418.26 453.27 409.53 438.20 776,074 +10.70(+2.50%)
Jan 29, 2015 433.24 435.55 399.52 427.51 462,825 +2.82(+0.66%)
Jan 28, 2015 476.12 476.12 421.09 424.68 699,409 -55.92(-11.64%)
Jan 27, 2015 469.44 487.25 466.45 480.61 350,702 -0.65(-0.14%)
Jan 26, 2015 465.68 484.41 453.61 481.25 263,215 +20.03(+4.34%)
Jan 23, 2015 464.14 481.34 459.17 461.23 315,668 -9.84(-2.09%)
Jan 22, 2015 474.24 475.61 445.78 471.07 406,765 +7.10(+1.53%)
Jan 21, 2015 446.25 465.21 441.37 463.97 434,673 +25.50(+5.82%)
Jan 20, 2015 428.45 438.89 414.08 438.46 553,979 +1.88(+0.43%)
Jan 16, 2015 404.57 438.12 404.31 436.58 579,972 +39.11(+9.84%)
Jan 15, 2015 428.11 431.02 396.87 397.46 719,984 -15.83(-3.83%)
Jan 14, 2015 398.06 415.78 378.98 413.30 788,172 +3.85(+0.94%)
Jan 13, 2015 425.20 434.78 398.58 409.45 422,820 -11.30(-2.68%)
Jan 12, 2015 440.69 441.63 413.38 420.75 412,592 -39.71(-8.62%)
Jan 09, 2015 473.64 474.32 447.36 460.46 325,572 -11.56(-2.45%)
Jan 08, 2015 451.64 474.06 446.85 472.01 327,678 +29.87(+6.76%)
Jan 07, 2015 455.67 460.46 433.33 442.14 339,094 +3.42(+0.78%)
Jan 06, 2015 457.03 468.07 429.65 438.72 524,960 -20.63(-4.49%)
Jan 05, 2015 502.82 503.17 452.41 459.35 509,908 -65.73(-12.52%)
Jan 02, 2015 509.75 529.61 502.14 525.08 436,611 +7.53(+1.46%)
Dec 31, 2014 519.26 517.54 517.54 517.54 314,756 -10.96(-2.07%)
Dec 30, 2014 537.83 543.82 524.30 528.50 272,853 -12.92(-2.39%)
Dec 29, 2014 541.94 554.09 532.78 541.42 272,733 +5.05(+0.94%)
Dec 26, 2014 544.25 550.50 529.53 536.37 234,182 +0.51(+0.10%)
Dec 24, 2014 540.22 535.86 535.86 535.86 187,832 -12.92(-2.36%)
Dec 23, 2014 540.57 554.60 529.78 548.78 283,871 +19.09(+3.60%)
Dec 22, 2014 536.20 538.17 512.66 529.70 386,499 -13.52(-2.49%)
Dec 19, 2014 515.58 548.01 499.23 543.22 474,827 +42.62(+8.51%)
Dec 18, 2014 507.44 513.52 462.00 500.60 610,578 +27.56(+5.83%)
Dec 17, 2014 427.08 484.59 425.11 473.04 682,988 +54.01(+12.89%)
Dec 16, 2014 397.12 457.89 394.64 419.03 1,037,998 +10.27(+2.51%)
Dec 15, 2014 432.98 442.23 406.00 408.76 438,463 -11.38(-2.71%)
Dec 12, 2014 430.07 444.20 418.09 420.15 496,179 -24.48(-5.51%)
Dec 11, 2014 445.05 478.86 441.97 444.62 372,176 -1.63(-0.36%)
Dec 10, 2014 468.50 470.73 436.75 446.25 551,161 -45.27(-9.21%)
Dec 09, 2014 472.87 497.35 468.85 491.52 356,150 +15.06(+3.16%)
Dec 08, 2014 518.49 522.99 472.88 476.46 408,012 -65.22(-12.04%)
Dec 05, 2014 558.54 564.25 552.98 541.68 296,619 -21.14(-3.76%)
Dec 04, 2014 560.59 573.43 547.07 562.82 230,826 -14.55(-2.52%)
Dec 03, 2014 566.84 591.40 562.04 577.37 388,483 +19.17(+3.43%)
Dec 02, 2014 529.61 572.92 527.64 558.20 367,726 +16.95(+3.13%)
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.