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: 4:10 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 (%)
Sep 27, 2013 447.19 449.14 442.06 446.31 24,024 -5.89(-1.30%)
Sep 26, 2013 453.20 455.44 445.72 452.20 38,048 +1.53(+0.34%)
Sep 25, 2013 453.50 458.15 449.67 450.67 28,069 +0.12(+0.03%)
Sep 24, 2013 449.67 460.15 444.66 450.55 31,756 +1.18(+0.26%)
Sep 23, 2013 451.61 454.44 445.14 449.37 33,209 -6.42(-1.41%)
Sep 20, 2013 469.51 471.16 452.85 455.79 49,011 -11.31(-2.42%)
Sep 19, 2013 471.16 477.05 464.51 467.10 36,008 -3.42(-0.73%)
Sep 18, 2013 452.96 475.93 449.90 470.52 80,769 +16.43(+3.62%)
Sep 17, 2013 448.67 457.26 446.19 454.08 30,475 +6.48(+1.45%)
Sep 16, 2013 458.15 458.15 445.90 447.61 43,027 -0.35(-0.08%)
Sep 13, 2013 449.31 453.44 445.84 447.96 35,041 -0.88(-0.20%)
Sep 12, 2013 456.14 458.09 447.84 448.84 42,202 -7.89(-1.73%)
Sep 11, 2013 444.54 456.73 440.55 456.73 52,117 +10.07(+2.25%)
Sep 10, 2013 447.61 447.96 435.24 446.66 66,296 +0.41(+0.09%)
Sep 09, 2013 435.88 447.61 434.06 446.25 44,393 +13.43(+3.10%)
Sep 06, 2013 437.77 441.72 423.34 432.82 59,054 +0.94(+0.22%)
Sep 05, 2013 430.00 437.48 429.58 431.88 36,352 +4.00(+0.94%)
Sep 04, 2013 419.34 431.25 416.63 427.88 50,805 +6.60(+1.57%)
Sep 03, 2013 423.52 428.17 414.62 421.28 56,984 +9.78(+2.38%)
Aug 30, 2013 416.27 418.50 408.56 411.50 46,673 -1.00(-0.24%)
Aug 29, 2013 423.75 424.11 410.27 412.50 63,101 -13.31(-3.13%)
Aug 28, 2013 409.85 430.29 409.32 425.81 114,127 +20.67(+5.10%)
Aug 27, 2013 404.08 414.27 402.85 405.14 72,823 -8.25(-1.99%)
Aug 26, 2013 418.92 423.58 410.62 413.39 56,691 -2.18(-0.52%)
Aug 23, 2013 410.86 417.16 403.32 415.57 57,764 +8.72(+2.14%)
Aug 22, 2013 395.13 411.15 392.30 406.85 69,071 +17.55(+4.51%)
Aug 21, 2013 392.77 399.66 386.94 389.30 79,312 -6.07(-1.53%)
Aug 20, 2013 389.24 401.92 387.24 395.37 70,702 +6.71(+1.73%)
Aug 19, 2013 405.67 406.61 387.89 388.65 63,110 -19.91(-4.87%)
Aug 16, 2013 410.56 412.86 403.55 408.56 48,846 -5.36(-1.29%)
Aug 15, 2013 414.86 418.75 407.97 413.92 66,159 -6.66(-1.58%)
Aug 14, 2013 424.52 428.41 419.63 420.57 62,825 -5.30(-1.24%)
Aug 13, 2013 427.35 428.88 418.16 425.87 46,456 +2.06(+0.49%)
Aug 12, 2013 423.05 428.70 420.22 423.81 58,263 -5.54(-1.29%)
Aug 09, 2013 431.64 435.94 423.11 429.35 41,371 -3.60(-0.83%)
Aug 08, 2013 432.41 436.00 422.28 432.95 63,418 +6.66(+1.56%)
Aug 07, 2013 426.52 430.94 421.10 426.29 58,579 -4.06(-0.94%)
Aug 06, 2013 435.77 442.31 427.46 430.35 56,350 -8.25(-1.88%)
Aug 05, 2013 437.48 439.71 432.29 438.60 39,197 -3.06(-0.69%)
Aug 02, 2013 443.72 443.72 433.67 441.66 67,583 -6.54(-1.46%)
Aug 01, 2013 438.30 449.37 437.77 448.19 64,458 +21.26(+4.98%)
Jul 31, 2013 425.52 436.42 424.81 426.93 77,741 +3.78(+0.89%)
Jul 30, 2013 425.81 428.29 416.10 423.15 60,236 -2.72(-0.64%)
Jul 29, 2013 431.82 433.00 420.93 425.87 67,752 -10.66(-2.44%)
Jul 26, 2013 432.94 437.71 425.81 436.53 50,042 -3.95(-0.90%)
Jul 25, 2013 428.88 441.72 426.05 440.48 90,109 +9.01(+2.09%)
Jul 24, 2013 448.78 448.78 425.17 431.47 86,630 -15.14(-3.39%)
Jul 23, 2013 446.60 452.08 444.66 446.60 45,566 +2.24(+0.50%)
Jul 22, 2013 448.08 448.19 443.25 444.37 54,216 -3.83(-0.85%)
Jul 19, 2013 435.71 448.19 432.18 448.19 80,293 +18.20(+4.23%)
Jul 18, 2013 421.10 433.76 420.16 430.00 80,947 +12.84(+3.08%)
Jul 17, 2013 415.10 420.99 413.56 417.16 54,708 +5.36(+1.30%)
Jul 16, 2013 420.40 422.81 404.02 411.80 63,714 -8.19(-1.95%)
Jul 15, 2013 423.28 423.58 417.51 419.98 25,828 -0.82(-0.20%)
Jul 12, 2013 412.39 421.05 411.80 420.81 55,939 +4.71(+1.13%)
Jul 11, 2013 420.16 420.16 406.92 416.10 75,608 +11.72(+2.90%)
Jul 10, 2013 415.33 415.51 401.55 404.38 86,045 -7.30(-1.77%)
Jul 09, 2013 405.79 412.92 403.73 411.68 69,569 +12.37(+3.10%)
Jul 08, 2013 397.31 406.38 396.66 399.31 64,119 +7.83(+2.00%)
Jul 05, 2013 384.29 392.19 375.93 391.48 89,739 +12.84(+3.39%)
Jul 03, 2013 376.87 379.29 368.98 378.64 69,048 +0.77(+0.20%)
Jul 02, 2013 377.70 387.65 372.93 377.87 80,877 +1.59(+0.42%)
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.