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 (%)
Jun 29, 2012 231.75 235.46 226.51 234.99 565,505 +18.73(+8.66%)
Jun 28, 2012 207.61 217.15 205.37 216.26 293,863 +4.06(+1.92%)
Jun 27, 2012 203.48 214.14 203.48 212.20 376,101 +11.42(+5.69%)
Jun 26, 2012 195.53 202.95 191.47 200.78 375,542 +6.71(+3.46%)
Jun 25, 2012 198.60 199.07 188.76 194.06 478,179 -13.07(-6.31%)
Jun 22, 2012 208.14 209.79 201.13 207.13 273,697 +3.42(+1.68%)
Jun 21, 2012 230.93 231.69 202.60 203.72 493,013 -27.86(-12.03%)
Jun 20, 2012 233.81 238.59 225.10 231.58 255,670 -2.42(-1.03%)
Jun 19, 2012 228.99 236.88 226.10 233.99 316,802 +10.01(+4.47%)
Jun 18, 2012 222.80 225.81 219.85 223.98 344,514 -5.30(-2.31%)
Jun 15, 2012 221.98 230.40 218.86 229.28 350,281 +10.84(+4.96%)
Jun 14, 2012 208.90 220.34 207.25 218.44 292,955 +10.25(+4.92%)
Jun 13, 2012 211.67 218.74 205.25 208.19 238,134 -7.07(-3.28%)
Jun 12, 2012 210.73 217.26 207.49 215.26 257,597 +7.66(+3.69%)
Jun 11, 2012 222.80 225.28 206.43 207.61 302,351 -7.89(-3.66%)
Jun 08, 2012 210.67 216.11 205.01 215.50 286,449 -0.12(-0.05%)
Jun 07, 2012 222.86 227.81 213.56 215.62 451,972 +1.06(+0.49%)
Jun 06, 2012 202.31 214.73 201.84 214.56 505,730 +18.38(+9.37%)
Jun 05, 2012 190.70 199.60 190.35 196.18 441,316 +4.54(+2.37%)
Jun 04, 2012 193.53 195.94 184.05 191.65 360,111 -0.82(-0.43%)
Jun 01, 2012 193.82 198.06 191.35 192.47 519,355 -13.90(-6.74%)
May 31, 2012 212.08 213.67 196.71 206.37 479,059 -5.77(-2.72%)
May 30, 2012 223.98 224.57 210.14 212.14 459,720 -20.79(-8.93%)
May 29, 2012 229.93 237.64 226.51 232.93 260,244 +9.36(+4.19%)
May 25, 2012 224.57 228.88 221.28 223.57 150,751 -2.30(-1.02%)
May 24, 2012 230.33 230.34 218.15 225.86 252,104 -0.71(-0.31%)
May 23, 2012 218.27 227.04 209.43 226.57 381,191 +2.30(+1.02%)
May 22, 2012 228.28 236.29 219.68 224.27 309,979 -2.38(-1.05%)
May 21, 2012 214.38 226.98 213.67 226.65 254,758 +14.45(+6.81%)
May 18, 2012 221.39 224.72 210.14 212.20 360,447 -5.18(-2.38%)
May 17, 2012 222.62 227.45 216.97 217.38 422,484 -4.18(-1.89%)
May 16, 2012 226.57 236.23 221.51 221.56 383,325 -2.36(-1.05%)
May 15, 2012 235.88 238.18 222.15 223.92 405,361 -11.13(-4.74%)
May 14, 2012 238.53 239.35 233.23 235.05 345,844 -11.31(-4.59%)
May 11, 2012 246.36 257.20 245.42 246.36 209,771 -4.71(-1.88%)
May 10, 2012 255.66 259.20 249.60 251.07 304,053 +3.47(+1.40%)
May 09, 2012 242.00 253.49 238.17 247.60 392,892 -5.12(-2.03%)
May 08, 2012 249.72 254.19 237.36 252.72 456,870 -2.41(-0.95%)
May 07, 2012 252.43 259.49 247.95 255.13 261,233 -1.47(-0.57%)
May 04, 2012 267.80 268.21 253.54 256.61 412,516 -18.08(-6.58%)
May 03, 2012 288.82 288.82 272.33 274.69 211,188 -13.55(-4.70%)
May 02, 2012 295.24 295.54 286.00 288.23 308,615 -14.43(-4.77%)
May 01, 2012 293.42 308.85 290.71 302.66 393,291 +11.84(+4.07%)
Apr 30, 2012 285.88 291.89 283.82 290.83 120,840 +3.71(+1.29%)
Apr 27, 2012 289.00 291.33 283.76 287.12 102,095 -0.59(-0.20%)
Apr 26, 2012 276.16 288.18 274.51 287.70 232,900 +6.77(+2.41%)
Apr 25, 2012 277.93 281.05 272.86 280.93 235,216 +8.25(+3.02%)
Apr 24, 2012 268.86 274.75 266.74 272.69 216,257 +5.24(+1.96%)
Apr 23, 2012 256.73 269.33 253.43 267.44 284,830 -0.65(-0.24%)
Apr 20, 2012 276.81 280.05 267.50 268.09 209,061 -1.18(-0.44%)
Apr 19, 2012 272.04 276.69 266.44 269.27 327,865 -2.18(-0.80%)
Apr 18, 2012 269.92 275.81 268.56 271.45 189,844 -1.65(-0.60%)
Apr 17, 2012 266.62 276.22 266.62 273.10 335,841 +13.25(+5.10%)
Apr 16, 2012 266.97 269.45 256.67 259.85 307,582 -3.06(-1.16%)
Apr 13, 2012 271.80 274.69 262.26 262.91 236,494 -12.84(-4.66%)
Apr 12, 2012 260.79 277.40 260.37 275.75 423,860 +16.36(+6.31%)
Apr 11, 2012 268.33 270.20 258.37 259.39 441,498 -0.05(-0.02%)
Apr 10, 2012 275.45 275.51 257.55 259.44 575,965 -16.02(-5.82%)
Apr 09, 2012 274.04 281.40 272.75 275.45 280,437 -10.84(-3.79%)
Apr 05, 2012 288.23 297.60 285.11 286.29 362,366 -5.03(-1.73%)
Apr 04, 2012 292.77 296.01 286.53 291.32 397,110 -11.22(-3.71%)
Apr 03, 2012 309.56 310.20 293.77 302.55 382,500 -8.60(-2.76%)
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.