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 )

60.50 +1.35 (+2.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2010 270.68 271.21 255.13 259.26 663,612 -9.36(-3.49%)
Apr 29, 2010 270.51 277.22 264.03 268.62 541,705 +1.24(+0.46%)
Apr 28, 2010 266.03 269.21 257.02 267.38 726,423 +8.66(+3.35%)
Apr 27, 2010 277.81 284.17 257.08 258.73 865,751 -23.85(-8.44%)
Apr 26, 2010 286.23 288.18 281.34 282.58 448,420 -2.24(-0.79%)
Apr 23, 2010 267.33 285.05 266.80 284.82 548,037 +18.20(+6.83%)
Apr 22, 2010 259.14 267.68 254.43 266.62 460,448 +1.12(+0.42%)
Apr 21, 2010 268.39 271.86 260.73 265.50 384,463 -1.41(-0.53%)
Apr 20, 2010 257.49 269.86 257.49 266.91 698 +13.37(+5.27%)
Apr 19, 2010 246.01 253.73 244.01 253.54 488,042 +0.00(+0.00%)
Apr 16, 2010 259.61 264.26 247.71 253.54 946,386 -11.07(-4.18%)
Apr 15, 2010 263.56 267.38 261.85 264.62 281,218 +0.88(+0.33%)
Apr 14, 2010 261.02 264.44 254.78 263.73 493,805 +6.48(+2.52%)
Apr 13, 2010 259.14 260.85 249.60 257.25 432,013 -2.65(-1.02%)
Apr 12, 2010 257.08 264.44 256.61 259.91 491,385 +1.94(+0.75%)
Apr 09, 2010 254.19 258.79 253.25 257.96 353,218 +8.13(+3.25%)
Apr 08, 2010 240.35 251.84 238.00 249.84 728,720 +3.18(+1.29%)
Apr 07, 2010 252.66 252.66 242.24 246.65 814,016 -6.54(-2.58%)
Apr 06, 2010 251.90 255.49 249.54 253.19 437,915 +1.83(+0.73%)
Apr 05, 2010 245.59 253.90 242.35 251.37 614,161 +11.01(+4.58%)
Apr 01, 2010 235.11 240.35 240.35 240.35 545,525 +11.31(+4.94%)
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%)
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.