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 (%)
May 24, 2011 418.69 436.06 418.69 422.87 975,979 +15.02(+3.68%)
May 23, 2011 405.73 413.65 399.90 407.85 844,428 -19.14(-4.48%)
May 20, 2011 428.23 437.00 411.80 426.99 688,165 -2.00(-0.47%)
May 19, 2011 433.06 439.48 418.75 429.00 554,475 +1.65(+0.39%)
May 18, 2011 409.44 436.06 405.20 427.35 707,211 +23.85(+5.91%)
May 17, 2011 398.72 409.26 388.89 403.49 716,120 -1.35(-0.33%)
May 16, 2011 408.09 427.88 400.67 404.85 548,846 -9.54(-2.30%)
May 13, 2011 423.99 429.94 401.96 414.39 791,845 -5.77(-1.37%)
May 12, 2011 415.57 428.58 396.78 420.16 568,492 -0.77(-0.18%)
May 11, 2011 452.61 452.85 412.58 420.93 857,751 -39.17(-8.51%)
May 10, 2011 453.20 465.63 443.19 460.09 562,714 +6.48(+1.43%)
May 09, 2011 441.95 460.56 435.94 453.61 602,520 +21.32(+4.93%)
May 06, 2011 440.60 460.92 420.45 432.29 948,114 +4.06(+0.95%)
May 05, 2011 436.36 448.84 412.86 428.23 946,997 -29.39(-6.42%)
May 04, 2011 477.47 479.00 445.25 457.62 644,277 -24.85(-5.15%)
May 03, 2011 509.15 511.27 469.40 482.47 523,302 -37.93(-7.29%)
May 02, 2011 516.16 521.40 510.33 520.40 271,976 -23.56(-4.33%)
Apr 29, 2011 518.75 543.96 518.75 543.96 250,891 +25.68(+4.95%)
Apr 28, 2011 513.92 522.17 505.09 518.28 361,159 -2.65(-0.51%)
Apr 27, 2011 525.23 526.23 494.99 520.93 337,651 -0.30(-0.06%)
Apr 26, 2011 509.74 522.70 503.73 521.23 258,650 +15.49(+3.06%)
Apr 25, 2011 511.33 513.33 496.25 505.74 194,825 -7.30(-1.42%)
Apr 21, 2011 509.09 514.63 500.85 513.04 220,005 +9.25(+1.84%)
Apr 20, 2011 496.55 504.73 491.37 503.79 329,142 +31.51(+6.67%)
Apr 19, 2011 458.80 475.22 457.03 472.28 256,102 +14.02(+3.06%)
Apr 18, 2011 460.50 464.80 443.95 458.27 281,591 -21.85(-4.55%)
Apr 15, 2011 471.93 482.71 462.04 480.12 316,781 +12.49(+2.67%)
Apr 14, 2011 451.14 472.52 447.31 467.63 273,552 +10.07(+2.20%)
Apr 13, 2011 465.80 470.75 449.37 457.56 298,269 +2.71(+0.60%)
Apr 12, 2011 483.88 484.42 445.78 454.85 574,369 -44.64(-8.94%)
Apr 11, 2011 531.18 533.00 494.13 499.49 234,552 -30.16(-5.69%)
Apr 08, 2011 534.36 540.37 520.70 529.65 267,317 +6.54(+1.25%)
Apr 07, 2011 519.99 529.41 509.74 523.11 253,023 +0.94(+0.18%)
Apr 06, 2011 547.73 549.32 516.66 522.17 314,217 -16.96(-3.15%)
Apr 05, 2011 530.12 546.55 530.06 539.13 243,628 +5.01(+0.94%)
Apr 04, 2011 537.36 541.78 531.47 534.12 152,871 +0.77(+0.14%)
Apr 01, 2011 540.66 544.43 528.53 533.36 344,916 +4.59(+0.87%)
Mar 31, 2011 537.54 548.67 526.70 528.76 318,781 -2.71(-0.51%)
Mar 30, 2011 531.47 531.47 531.47 531.47 304,704 +14.13(+2.73%)
Mar 29, 2011 498.90 521.70 494.55 517.34 360,202 +15.40(+3.07%)
Mar 28, 2011 502.97 518.28 498.95 501.94 296,506 -2.03(-0.40%)
Mar 25, 2011 491.78 508.56 488.42 503.97 272,236 +13.84(+2.82%)
Mar 24, 2011 494.13 494.66 478.11 490.13 232,345 +4.30(+0.88%)
Mar 23, 2011 482.82 491.07 474.11 485.83 211,538 +2.42(+0.50%)
Mar 22, 2011 487.89 491.42 478.53 483.41 241,264 -3.24(-0.67%)
Mar 21, 2011 483.94 487.18 480.82 486.65 393,937 +36.28(+8.06%)
Mar 18, 2011 468.81 473.28 445.96 450.37 334,302 -3.36(-0.74%)
Mar 17, 2011 438.06 459.38 432.29 453.73 506,459 +35.28(+8.43%)
Mar 16, 2011 441.72 452.91 406.38 418.45 510,669 -21.26(-4.84%)
Mar 15, 2011 434.06 450.20 429.64 439.71 504,947 -9.48(-2.11%)
Mar 14, 2011 435.71 453.14 428.64 449.20 409,903 +5.71(+1.29%)
Mar 11, 2011 409.62 452.02 408.20 443.48 532,142 +21.03(+4.98%)
Mar 10, 2011 455.85 457.32 419.39 422.46 687,268 -51.71(-10.91%)
Mar 09, 2011 479.47 487.65 469.10 474.17 268,889 -9.66(-2.00%)
Mar 08, 2011 493.66 494.19 469.75 483.83 231,665 -9.89(-2.00%)
Mar 07, 2011 512.33 522.34 487.60 493.72 295,566 -10.19(-2.02%)
Mar 04, 2011 514.45 515.81 493.43 503.91 254,118 -8.48(-1.66%)
Mar 03, 2011 500.14 514.98 495.90 512.39 288,035 +21.44(+4.37%)
Mar 02, 2011 480.41 493.43 467.81 490.95 342,104 +5.77(+1.19%)
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.