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: 8:00 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 30, 2015 297.72 299.25 290.53 295.36 145,606 +5.36(+1.85%)
Jun 29, 2015 296.24 301.55 289.41 290.00 304,607 -16.79(-5.47%)
Jun 26, 2015 303.90 307.55 298.66 306.79 153,280 +1.82(+0.60%)
Jun 25, 2015 314.56 314.86 304.25 304.96 175,744 -8.89(-2.83%)
Jun 24, 2015 318.09 323.16 313.80 313.85 141,078 -6.07(-1.90%)
Jun 23, 2015 316.86 321.63 314.62 319.92 142,364 +3.06(+0.97%)
Jun 22, 2015 314.50 317.62 309.91 316.86 229,611 +10.90(+3.56%)
Jun 19, 2015 310.14 314.27 305.49 305.96 305,825 -8.72(-2.77%)
Jun 18, 2015 318.51 322.28 313.70 314.68 183,868 -0.47(-0.15%)
Jun 17, 2015 322.28 326.63 310.56 315.15 218,309 -1.94(-0.61%)
Jun 16, 2015 311.09 317.68 307.55 317.09 173,252 +6.77(+2.18%)
Jun 15, 2015 305.08 313.41 303.37 310.32 167,238 -2.53(-0.81%)
Jun 12, 2015 318.04 318.45 311.03 312.85 256,387 -11.07(-3.42%)
Jun 11, 2015 329.76 331.23 322.57 323.93 138,669 -3.42(-1.04%)
Jun 10, 2015 327.87 330.46 324.57 327.34 174,940 +11.19(+3.54%)
Jun 09, 2015 322.22 327.93 315.97 316.15 168,422 -0.24(-0.07%)
Jun 08, 2015 319.21 323.57 314.21 316.39 166,374 -5.42(-1.68%)
Jun 05, 2015 311.20 330.34 310.79 321.81 317,026 +6.36(+2.02%)
Jun 04, 2015 324.16 325.40 314.59 315.44 368,664 -12.37(-3.77%)
Jun 03, 2015 332.76 339.71 327.34 327.81 208,562 -7.30(-2.18%)
Jun 02, 2015 331.76 340.42 326.63 335.12 292,192 +5.60(+1.70%)
Jun 01, 2015 334.11 334.11 327.58 329.52 196,826 -1.94(-0.59%)
May 29, 2015 332.11 337.65 328.75 331.46 257,501 -1.24(-0.37%)
May 28, 2015 333.11 334.41 326.22 332.70 231,835 -3.94(-1.17%)
May 27, 2015 338.06 345.98 331.28 336.65 244,909 -1.77(-0.52%)
May 26, 2015 346.83 348.96 334.58 338.41 289,765 -16.84(-4.74%)
May 22, 2015 352.96 355.26 355.26 355.26 117,003 -4.06(-1.13%)
May 21, 2015 356.14 360.91 351.61 359.32 179,127 +10.13(+2.90%)
May 20, 2015 351.49 352.78 343.54 349.19 194,862 +1.47(+0.42%)
May 19, 2015 356.02 356.61 346.01 347.72 275,163 -15.19(-4.19%)
May 18, 2015 360.97 364.39 355.67 362.91 145,044 +0.35(+0.10%)
May 15, 2015 353.79 366.33 350.84 362.56 173,299 +3.71(+1.03%)
May 14, 2015 361.62 368.75 357.37 358.85 174,640 +0.53(+0.15%)
May 13, 2015 370.81 372.10 354.43 358.32 246,525 -3.18(-0.88%)
May 12, 2015 355.32 366.74 353.13 361.50 171,587 +5.42(+1.52%)
May 11, 2015 377.81 379.46 355.32 356.08 406,109 -21.62(-5.72%)
May 08, 2015 368.16 378.88 356.32 377.70 369,613 +17.08(+4.74%)
May 07, 2015 370.04 370.51 352.08 360.62 401,400 -12.43(-3.33%)
May 06, 2015 386.82 391.18 367.10 373.04 334,218 -4.00(-1.06%)
May 05, 2015 399.43 405.14 376.34 377.05 428,066 -13.96(-3.57%)
May 04, 2015 396.78 400.98 385.18 391.01 439,683 -3.00(-0.76%)
May 01, 2015 392.48 395.95 384.94 394.01 473,077 +2.42(+0.62%)
Apr 30, 2015 399.67 401.25 384.83 391.60 513,734 -3.77(-0.95%)
Apr 29, 2015 383.17 396.90 378.52 395.37 398,853 +9.01(+2.33%)
Apr 28, 2015 380.23 388.14 376.75 386.35 285,211 +6.12(+1.61%)
Apr 27, 2015 386.82 390.18 378.70 380.23 245,166 -1.24(-0.32%)
Apr 24, 2015 384.59 386.12 376.46 381.47 385,680 -6.83(-1.76%)
Apr 23, 2015 383.41 395.78 382.11 388.30 342,269 +7.66(+2.01%)
Apr 22, 2015 376.46 384.88 368.78 380.64 243,171 +7.24(+1.94%)
Apr 21, 2015 388.71 389.00 368.75 373.40 332,626 -12.07(-3.13%)
Apr 20, 2015 382.82 398.15 382.25 385.47 303,291 +4.59(+1.21%)
Apr 17, 2015 384.18 385.88 372.19 380.88 304,599 -9.31(-2.38%)
Apr 16, 2015 389.00 400.19 380.46 390.18 452,570 -1.88(-0.48%)
Apr 15, 2015 372.51 394.95 370.69 392.07 461,507 +25.97(+7.09%)
Apr 14, 2015 353.49 368.70 353.49 366.09 317,922 +18.14(+5.21%)
Apr 13, 2015 362.32 364.33 345.89 347.95 267,092 -10.07(-2.81%)
Apr 10, 2015 356.67 360.03 351.96 358.03 184,997 +4.42(+1.25%)
Apr 09, 2015 340.18 355.90 339.47 353.61 256,482 +15.90(+4.71%)
Apr 08, 2015 350.43 352.78 337.08 337.71 246,220 -8.60(-2.48%)
Apr 07, 2015 344.48 352.90 341.36 346.31 231,653 +1.82(+0.53%)
Apr 06, 2015 332.88 350.47 328.70 344.48 357,305 +16.90(+5.16%)
Apr 02, 2015 321.63 327.58 327.58 327.58 228,234 +2.12(+0.65%)
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.