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 )

59.70 +0.85 (+1.44%)
Streaming Delayed Price Updated: 2:52 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 (%)
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%)
Apr 02, 2012 300.37 317.74 297.89 311.14 366,152 +8.89(+2.94%)
Mar 30, 2012 302.72 305.14 294.95 302.25 317,167 +5.85(+1.97%)
Mar 29, 2012 289.82 297.72 283.94 296.40 292,285 +0.04(+0.01%)
Mar 28, 2012 303.49 306.55 289.18 296.36 398,479 -11.78(-3.82%)
Mar 27, 2012 317.50 318.77 307.67 308.14 241,049 -9.31(-2.93%)
Mar 26, 2012 317.62 318.27 312.56 317.45 313,028 +7.66(+2.47%)
Mar 23, 2012 302.02 312.03 297.19 309.79 427,386 +9.42(+3.14%)
Mar 22, 2012 310.73 312.15 295.95 300.37 395,807 -19.55(-6.11%)
Mar 21, 2012 329.81 329.81 317.74 319.92 275,957 -10.27(-3.11%)
Mar 20, 2012 336.65 336.76 328.52 330.19 240,106 -15.41(-4.46%)
Mar 19, 2012 339.06 348.72 336.94 345.60 303,536 +6.58(+1.94%)
Mar 16, 2012 332.17 342.60 330.46 339.02 369,417 +12.15(+3.72%)
Mar 15, 2012 328.22 331.17 320.57 326.87 371,238 +1.06(+0.33%)
Mar 14, 2012 334.41 338.41 323.57 325.81 220,674 -10.31(-3.07%)
Mar 13, 2012 329.17 336.53 320.21 336.12 320,295 +12.25(+3.78%)
Mar 12, 2012 325.99 327.75 319.69 323.87 210,737 -3.95(-1.20%)
Mar 09, 2012 329.52 336.06 325.62 327.81 226,497 -0.41(-0.13%)
Mar 08, 2012 326.93 331.82 321.98 328.22 184,766 +5.18(+1.60%)
Mar 07, 2012 319.98 325.67 312.91 323.04 309,038 +6.48(+2.05%)
Mar 06, 2012 317.45 320.21 310.38 316.56 305,690 -16.49(-4.95%)
Mar 05, 2012 334.53 334.53 322.81 333.05 158,309 -4.24(-1.26%)
Mar 02, 2012 344.54 347.66 332.94 337.29 353,844 -11.49(-3.29%)
Mar 01, 2012 342.42 350.37 341.00 348.78 272,949 +9.78(+2.88%)
Feb 29, 2012 353.25 356.02 336.29 339.00 329,019 -11.78(-3.36%)
Feb 28, 2012 354.43 357.20 344.83 350.78 388,797 -2.53(-0.72%)
Feb 27, 2012 351.02 358.50 345.72 353.31 279,722 -3.36(-0.94%)
Feb 24, 2012 355.73 359.56 353.61 356.67 206,121 +4.42(+1.25%)
Feb 23, 2012 347.72 352.96 340.48 352.25 224,148 +6.01(+1.74%)
Feb 22, 2012 346.89 353.14 344.54 346.25 318,000 +1.53(+0.44%)
Feb 21, 2012 343.54 349.55 341.95 344.71 402,202 +7.71(+2.29%)
Feb 17, 2012 341.12 342.56 331.64 337.00 274,773 +3.24(+0.97%)
Feb 16, 2012 322.22 335.29 317.56 333.76 362,672 +12.84(+4.00%)
Feb 15, 2012 325.10 327.52 318.04 320.92 480,822 -1.24(-0.38%)
Feb 14, 2012 318.74 323.69 314.27 322.16 379,898 +2.89(+0.90%)
Feb 13, 2012 321.10 321.81 312.85 319.27 334,478 +7.24(+2.32%)
Feb 10, 2012 311.14 314.38 307.68 312.03 332,637 -10.87(-3.37%)
Feb 09, 2012 325.99 327.34 316.03 322.90 373,506 -0.14(-0.04%)
Feb 08, 2012 330.23 330.75 316.86 323.04 414,456 -3.24(-0.99%)
Feb 07, 2012 318.86 327.87 309.85 326.28 429,604 +5.48(+1.71%)
Feb 06, 2012 306.55 321.37 303.78 320.80 298,801 +10.54(+3.40%)
Feb 03, 2012 305.02 310.97 301.01 310.26 402,985 +15.79(+5.36%)
Feb 02, 2012 290.53 298.36 287.64 294.48 253,826 +4.06(+1.40%)
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.