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 )

60.15 -0.35 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2010 227.04 231.64 224.10 229.04 670,702 +2.89(+1.28%)
Mar 30, 2010 226.22 227.63 222.33 226.16 447,850 +0.82(+0.37%)
Mar 29, 2010 217.97 226.69 217.32 225.33 538,645 +11.13(+5.20%)
Mar 26, 2010 216.38 218.09 209.90 214.20 690,765 +0.35(+0.17%)
Mar 25, 2010 228.28 229.99 212.73 213.85 817,152 -10.72(-4.77%)
Mar 24, 2010 223.74 229.40 222.09 224.57 527,041 -3.24(-1.42%)
Mar 23, 2010 226.63 228.40 222.33 227.81 579,438 +0.47(+0.21%)
Mar 22, 2010 221.62 229.63 218.09 227.34 566,706 -1.41(-0.62%)
Mar 19, 2010 237.82 238.76 222.51 228.75 644,914 -7.60(-3.21%)
Mar 18, 2010 246.36 248.01 232.99 236.35 555,141 -10.54(-4.27%)
Mar 17, 2010 242.94 251.01 241.47 246.89 522,661 +7.89(+3.30%)
Mar 16, 2010 235.29 239.71 231.46 239.00 459,827 +5.77(+2.47%)
Mar 15, 2010 228.51 233.23 227.45 233.23 634,930 -7.01(-2.92%)
Mar 12, 2010 244.00 244.18 237.05 240.24 375,412 +0.18(+0.07%)
Mar 11, 2010 238.41 241.29 236.58 240.06 503,818 -0.18(-0.07%)
Mar 10, 2010 236.11 241.82 232.87 240.24 469,180 +4.95(+2.10%)
Mar 09, 2010 231.11 239.12 230.40 235.29 331,186 -1.77(-0.75%)
Mar 08, 2010 236.88 238.94 231.58 237.05 223,113 +1.41(+0.60%)
Mar 05, 2010 229.69 236.35 228.93 235.64 570,573 +12.25(+5.48%)
Mar 04, 2010 227.16 229.69 220.63 223.39 411,124 -3.00(-1.33%)
Mar 03, 2010 227.51 232.50 226.39 226.39 429,468 +1.83(+0.81%)
Mar 02, 2010 222.74 229.10 222.04 224.57 509,639 +5.54(+2.53%)
Mar 01, 2010 217.03 220.80 215.85 219.03 361,303 +5.71(+2.68%)
Feb 26, 2010 214.09 215.73 208.55 213.32 530,085 +1.35(+0.64%)
Feb 25, 2010 203.96 212.50 198.54 211.97 812,797 -0.12(-0.06%)
Feb 24, 2010 209.08 214.62 206.66 212.08 483,064 +3.83(+1.84%)
Feb 23, 2010 215.20 217.21 205.66 208.25 573,285 -10.37(-4.74%)
Feb 22, 2010 229.46 229.87 217.56 218.62 518,665 -9.13(-4.01%)
Feb 19, 2010 223.21 230.52 221.15 227.75 662,265 +1.30(+0.57%)
Feb 18, 2010 222.27 228.22 219.15 226.45 436,061 +3.27(+1.46%)
Feb 17, 2010 227.45 227.93 219.56 223.18 405,261 -1.21(-0.54%)
Feb 16, 2010 217.91 226.63 216.86 224.39 642,045 +14.49(+6.90%)
Feb 12, 2010 202.78 209.90 209.90 209.90 668,455 -1.12(-0.53%)
Feb 11, 2010 201.60 211.61 197.18 211.02 546,016 +10.31(+5.13%)
Feb 10, 2010 203.31 204.25 191.53 200.72 760,473 -2.53(-1.25%)
Feb 09, 2010 199.48 210.38 197.30 203.25 1,077,337 +10.95(+5.70%)
Feb 08, 2010 197.53 204.07 191.94 192.29 604,497 -4.18(-2.13%)
Feb 05, 2010 197.48 199.13 180.57 196.47 1,219,413 -1.18(-0.60%)
Feb 04, 2010 217.91 218.50 196.42 197.65 946,013 -26.15(-11.68%)
Feb 03, 2010 227.63 232.34 221.92 223.80 391,466 -5.77(-2.51%)
Feb 02, 2010 223.80 230.22 218.15 229.57 577,749 +9.66(+4.39%)
Feb 01, 2010 208.78 220.27 206.96 219.92 578,585 +18.87(+9.39%)
Jan 29, 2010 217.03 222.33 198.12 201.05 774,604 -10.33(-4.89%)
Jan 28, 2010 222.15 224.86 204.25 211.38 836,284 -7.24(-3.31%)
Jan 27, 2010 221.03 225.57 209.14 218.62 732,067 -3.24(-1.46%)
Jan 26, 2010 220.27 232.52 216.99 221.86 662,807 -3.42(-1.52%)
Jan 25, 2010 226.75 231.69 223.16 225.28 417,301 +4.95(+2.25%)
Jan 22, 2010 233.76 238.35 219.80 220.33 746,120 -16.25(-6.87%)
Jan 21, 2010 253.25 254.78 235.58 236.58 749,246 -16.49(-6.52%)
Jan 20, 2010 256.19 256.78 246.77 253.07 515,847 -12.13(-4.57%)
Jan 19, 2010 256.61 265.91 254.72 265.21 300,011 +6.83(+2.64%)
Jan 15, 2010 263.85 258.37 258.37 258.37 339,397 -7.30(-2.75%)
Jan 14, 2010 262.62 267.38 260.61 265.68 223,313 +2.36(+0.89%)
Jan 13, 2010 260.79 265.85 250.48 263.32 334,143 +3.00(+1.15%)
Jan 12, 2010 262.20 265.44 257.14 260.32 334,356 -11.49(-4.23%)
Jan 11, 2010 278.75 280.04 266.38 271.80 292,162 -0.41(-0.15%)
Jan 08, 2010 264.97 272.57 262.50 272.21 310,805 +4.24(+1.58%)
Jan 07, 2010 265.85 269.21 260.79 267.97 284,612 -1.77(-0.66%)
Jan 06, 2010 259.14 271.57 258.43 269.74 355,127 +9.42(+3.62%)
Jan 05, 2010 255.08 261.50 252.25 260.32 275,037 +5.89(+2.31%)
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.