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 (%)
Aug 29, 2014 719.70 725.95 725.95 725.95 29,391 +12.55(+1.76%)
Aug 28, 2014 709.46 716.11 705.15 713.40 20,078 -0.24(-0.03%)
Aug 27, 2014 720.23 722.12 708.34 713.64 24,965 -4.83(-0.67%)
Aug 26, 2014 709.99 728.65 709.99 718.47 22,318 +11.07(+1.57%)
Aug 25, 2014 694.91 708.57 694.91 707.39 35,203 +19.02(+2.76%)
Aug 22, 2014 700.56 701.74 681.30 688.37 47,264 -14.43(-2.05%)
Aug 21, 2014 703.80 705.51 693.79 702.80 23,253 +1.30(+0.18%)
Aug 20, 2014 694.97 704.10 686.01 701.50 29,104 +4.71(+0.68%)
Aug 19, 2014 685.96 700.56 683.84 696.79 34,843 +15.84(+2.33%)
Aug 18, 2014 683.25 687.43 673.31 680.95 36,763 +5.95(+0.88%)
Aug 15, 2014 665.40 678.18 660.10 675.00 63,211 +14.19(+2.15%)
Aug 14, 2014 674.00 678.18 658.27 660.81 45,962 -11.78(-1.75%)
Aug 13, 2014 676.12 683.19 666.87 672.59 34,557 +5.83(+0.87%)
Aug 12, 2014 676.18 677.65 658.04 666.76 37,229 -14.08(-2.07%)
Aug 11, 2014 688.49 701.15 677.36 680.83 55,092 +0.00(+0.00%)
Aug 08, 2014 653.86 677.12 650.32 680.83 68,514 +32.45(+5.01%)
Aug 07, 2014 668.46 674.59 638.19 648.38 67,809 -12.78(-1.93%)
Aug 06, 2014 649.32 683.19 648.79 661.16 67,329 +5.42(+0.83%)
Aug 05, 2014 694.02 697.79 644.67 655.74 89,302 -45.53(-6.49%)
Aug 04, 2014 668.88 706.22 661.87 701.27 79,029 +32.80(+4.91%)
Aug 01, 2014 677.30 684.72 650.62 668.46 78,110 -16.61(-2.42%)
Jul 31, 2014 719.59 738.90 683.78 685.07 83,122 -47.35(-6.47%)
Jul 30, 2014 757.10 762.80 725.47 732.42 102,114 -12.60(-1.69%)
Jul 29, 2014 745.97 758.28 744.44 745.03 56,035 -5.83(-0.78%)
Jul 28, 2014 755.33 758.28 737.96 750.86 39,231 -6.42(-0.85%)
Jul 25, 2014 769.41 769.41 754.27 757.28 27,545 -17.08(-2.21%)
Jul 24, 2014 774.48 782.84 766.52 774.36 29,892 +2.77(+0.36%)
Jul 23, 2014 764.93 772.12 753.68 771.59 38,817 +14.31(+1.89%)
Jul 22, 2014 751.27 763.99 749.50 757.28 31,521 +15.90(+2.14%)
Jul 21, 2014 737.20 743.14 728.89 741.38 36,273 +3.24(+0.44%)
Jul 18, 2014 736.25 743.14 727.48 738.14 41,820 +5.65(+0.77%)
Jul 17, 2014 767.41 774.40 730.22 732.48 60,790 -35.99(-4.68%)
Jul 16, 2014 744.38 769.81 744.09 768.47 44,961 +32.86(+4.47%)
Jul 15, 2014 739.90 744.73 721.59 735.60 53,011 -9.84(-1.32%)
Jul 14, 2014 736.49 747.86 735.31 745.44 36,451 +18.61(+2.56%)
Jul 11, 2014 739.61 741.73 721.41 726.83 60,247 -17.08(-2.30%)
Jul 10, 2014 749.03 751.86 732.66 743.91 60,540 -21.73(-2.84%)
Jul 09, 2014 753.57 766.82 751.51 765.64 28,868 +15.02(+2.00%)
Jul 08, 2014 750.56 756.63 742.79 750.62 41,539 -4.24(-0.56%)
Jul 07, 2014 769.17 771.83 751.46 754.86 35,260 -17.08(-2.21%)
Jul 03, 2014 772.47 771.94 771.94 771.94 17,250 +7.54(+0.99%)
Jul 02, 2014 764.46 771.83 759.34 764.40 28,997 -2.95(-0.38%)
Jul 01, 2014 775.06 778.13 762.17 767.35 36,025 +0.94(+0.12%)
Jun 30, 2014 764.64 768.69 754.96 766.41 39,324 +1.59(+0.21%)
Jun 27, 2014 759.75 765.46 751.21 764.82 25,715 +0.53(+0.07%)
Jun 26, 2014 763.64 766.94 743.97 764.29 32,394 +2.18(+0.29%)
Jun 25, 2014 737.08 763.81 733.60 762.11 70,887 +15.73(+2.11%)
Jun 24, 2014 793.38 794.91 740.38 746.38 83,801 -48.88(-6.15%)
Jun 23, 2014 793.97 800.86 788.55 795.27 60,463 +7.66(+0.97%)
Jun 20, 2014 771.77 787.61 768.41 787.61 46,222 +23.03(+3.01%)
Jun 19, 2014 749.39 764.58 743.85 764.58 52,766 +16.08(+2.15%)
Jun 18, 2014 731.60 749.68 725.69 748.50 47,587 +17.79(+2.43%)
Jun 17, 2014 728.18 731.89 717.88 730.72 49,194 -3.00(-0.41%)
Jun 16, 2014 727.24 737.73 724.00 733.72 50,456 +13.25(+1.84%)
Jun 13, 2014 706.75 720.59 693.79 720.47 32,593 +20.20(+2.88%)
Jun 12, 2014 701.86 713.70 696.67 700.27 50,284 +7.42(+1.07%)
Jun 11, 2014 679.95 696.07 675.06 692.85 24,394 +7.48(+1.09%)
Jun 10, 2014 688.49 690.62 681.66 685.37 20,299 -0.53(-0.08%)
Jun 06, 2014 676.77 688.61 674.53 685.90 24,406 +17.08(+2.55%)
Jun 05, 2014 655.80 671.47 652.15 668.82 28,588 +11.43(+1.74%)
Jun 04, 2014 657.10 659.35 649.85 657.39 13,965 -1.36(-0.21%)
Jun 03, 2014 649.68 661.10 647.73 658.75 12,878 +7.01(+1.08%)
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.