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 )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
May 30, 2014 649.38 656.33 645.43 654.33 13,764 -2.00(-0.31%)
May 29, 2014 646.44 657.31 638.78 656.33 23,366 +16.55(+2.59%)
May 28, 2014 638.07 646.26 632.54 639.78 16,286 +2.94(+0.46%)
May 27, 2014 636.07 640.72 629.71 636.84 17,840 +4.53(+0.72%)
May 23, 2014 634.54 632.30 632.30 632.30 13,770 -6.42(-1.00%)
May 22, 2014 633.13 644.90 633.07 638.72 12,750 +3.53(+0.56%)
May 21, 2014 623.64 639.13 623.64 635.19 28,909 +18.02(+2.92%)
May 20, 2014 622.05 625.47 614.10 617.17 14,299 -4.83(-0.78%)
May 19, 2014 612.22 627.47 611.92 622.00 21,296 +5.24(+0.85%)
May 16, 2014 623.11 623.11 607.22 616.75 21,184 -5.12(-0.82%)
May 15, 2014 640.43 642.08 607.86 621.88 38,076 -21.62(-3.36%)
May 14, 2014 644.02 649.56 641.25 643.49 10,207 +0.41(+0.06%)
May 13, 2014 638.43 645.43 637.31 643.08 16,286 +7.01(+1.10%)
May 12, 2014 630.30 637.01 625.82 636.07 15,710 +12.37(+1.98%)
May 09, 2014 626.53 630.18 616.22 623.70 40,149 -1.12(-0.18%)
May 08, 2014 650.44 651.68 623.12 624.82 37,439 -27.56(-4.22%)
May 07, 2014 645.67 655.15 633.83 652.38 34,760 +16.14(+2.54%)
May 06, 2014 635.07 645.49 634.66 636.25 24,457 +3.00(+0.47%)
May 05, 2014 617.17 636.48 614.75 633.24 21,573 +8.30(+1.33%)
May 02, 2014 619.17 637.90 614.87 624.94 31,970 +3.71(+0.60%)
May 01, 2014 620.64 627.47 615.75 621.23 25,158 -4.65(-0.74%)
Apr 30, 2014 622.52 627.83 612.99 625.88 24,835 -0.65(-0.10%)
Apr 29, 2014 626.41 643.08 625.47 626.53 29,776 +7.95(+1.29%)
Apr 28, 2014 620.17 622.52 602.57 618.58 30,702 +3.30(+0.54%)
Apr 25, 2014 621.17 626.12 609.57 615.28 33,494 -10.60(-1.69%)
Apr 24, 2014 634.30 634.89 623.23 625.88 28,583 +0.06(+0.01%)
Apr 23, 2014 617.11 630.60 617.11 625.82 26,435 +10.31(+1.67%)
Apr 22, 2014 616.16 621.03 604.86 615.52 32,844 -3.77(-0.61%)
Apr 21, 2014 610.63 620.29 605.21 619.29 43,517 +12.07(+1.99%)
Apr 17, 2014 592.84 607.21 607.21 607.21 53,688 +16.61(+2.81%)
Apr 16, 2014 580.47 590.72 577.41 590.60 61,581 +20.67(+3.63%)
Apr 15, 2014 552.50 570.34 542.60 569.93 75,616 +21.85(+3.99%)
Apr 14, 2014 538.30 550.85 531.24 548.08 45,785 +21.32(+4.05%)
Apr 11, 2014 522.28 535.71 522.28 526.76 36,894 -3.89(-0.73%)
Apr 10, 2014 546.67 557.92 527.74 530.65 47,034 -23.56(-4.25%)
Apr 09, 2014 551.32 555.21 537.42 554.21 31,597 +7.60(+1.39%)
Apr 08, 2014 534.59 549.73 532.24 546.61 40,268 +15.08(+2.84%)
Apr 07, 2014 555.27 555.56 531.06 531.53 46,348 -27.44(-4.91%)
Apr 04, 2014 577.29 579.83 556.30 558.98 49,247 -6.24(-1.10%)
Apr 03, 2014 556.74 571.70 555.21 565.22 53,252 +10.66(+1.92%)
Apr 02, 2014 545.96 557.03 544.13 554.56 34,191 +6.30(+1.15%)
Apr 01, 2014 539.31 548.43 538.89 548.26 36,850 +9.78(+1.82%)
Mar 31, 2014 546.08 547.96 534.06 538.48 33,499 -0.24(-0.04%)
Mar 28, 2014 525.05 542.25 524.05 538.72 46,640 +19.14(+3.68%)
Mar 27, 2014 506.80 524.11 504.15 519.58 61,586 +12.19(+2.40%)
Mar 26, 2014 520.22 523.35 506.21 507.38 45,912 -5.95(-1.16%)
Mar 25, 2014 506.56 515.34 506.56 513.33 50,765 +12.54(+2.51%)
Mar 24, 2014 509.45 515.34 498.37 500.79 42,215 -3.30(-0.65%)
Mar 21, 2014 506.38 515.34 503.98 504.09 54,789 +4.18(+0.84%)
Mar 20, 2014 487.18 502.38 482.12 499.90 45,721 +6.30(+1.28%)
Mar 19, 2014 505.97 506.56 484.89 493.60 73,683 -12.19(-2.41%)
Mar 18, 2014 498.37 510.32 494.60 505.79 52,454 +12.31(+2.49%)
Mar 17, 2014 491.07 498.14 487.95 493.49 33,546 +7.60(+1.56%)
Mar 14, 2014 482.47 491.07 481.00 485.89 42,795 +2.24(+0.46%)
Mar 13, 2014 502.73 502.73 478.94 483.65 64,822 -15.90(-3.18%)
Mar 12, 2014 489.07 503.32 487.37 499.55 50,201 +0.76(+0.15%)
Mar 11, 2014 519.46 520.28 494.60 498.79 71,776 -18.32(-3.54%)
Mar 10, 2014 513.22 517.81 504.14 517.10 33,799 +1.83(+0.35%)
Mar 07, 2014 515.92 518.69 509.33 515.28 42,608 +4.00(+0.78%)
Mar 06, 2014 501.91 512.92 501.38 511.27 60,870 +10.54(+2.11%)
Mar 05, 2014 509.50 511.68 496.72 500.73 60,227 -13.31(-2.59%)
Mar 04, 2014 508.62 519.40 506.44 514.04 64,799 +15.43(+3.09%)
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.