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 (%)
Jan 31, 2013 361.38 367.04 357.50 361.56 105,870 -2.65(-0.73%)
Jan 30, 2013 373.16 379.29 363.33 364.21 151,551 -7.66(-2.06%)
Jan 29, 2013 356.20 372.87 355.90 371.87 187,139 +18.49(+5.23%)
Jan 28, 2013 359.20 359.26 347.66 353.37 115,629 -2.59(-0.73%)
Jan 25, 2013 350.61 357.73 349.13 355.96 147,307 +9.66(+2.79%)
Jan 24, 2013 344.13 353.96 342.93 346.31 136,569 +3.59(+1.05%)
Jan 23, 2013 343.89 345.42 338.83 342.71 107,694 -3.71(-1.07%)
Jan 22, 2013 335.23 346.48 332.17 346.42 132,621 +10.25(+3.05%)
Jan 18, 2013 326.93 336.18 325.69 336.18 129,127 +9.31(+2.85%)
Jan 17, 2013 325.10 333.11 323.10 326.87 145,246 +6.30(+1.97%)
Jan 16, 2013 314.91 321.10 313.80 320.57 128,365 +3.42(+1.08%)
Jan 15, 2013 307.91 317.27 306.85 317.15 106,229 +4.59(+1.47%)
Jan 14, 2013 311.91 315.09 309.38 312.56 75,980 -0.47(-0.15%)
Jan 11, 2013 312.20 313.85 308.97 313.03 75,213 +1.59(+0.51%)
Jan 10, 2013 309.79 313.03 305.67 311.44 111,316 +8.19(+2.70%)
Jan 09, 2013 307.49 308.55 299.37 303.25 105,322 -1.18(-0.39%)
Jan 08, 2013 305.31 305.55 299.01 304.43 104,070 -3.89(-1.26%)
Jan 07, 2013 310.85 310.85 304.25 308.32 106,381 -6.89(-2.19%)
Jan 04, 2013 306.31 316.33 305.84 315.21 154,640 +9.84(+3.22%)
Jan 03, 2013 303.02 313.09 299.73 305.37 263,459 +0.00(+0.00%)
Jan 02, 2013 296.48 305.37 293.36 305.37 324,914 +19.85(+6.95%)
Dec 31, 2012 266.86 286.53 265.21 285.52 298,681 +16.49(+6.13%)
Dec 28, 2012 277.28 277.63 267.62 269.04 211,004 -13.84(-4.89%)
Dec 27, 2012 284.64 285.69 272.39 282.88 218,436 -1.65(-0.58%)
Dec 26, 2012 293.18 293.83 283.29 284.52 89,335 -3.53(-1.23%)
Dec 24, 2012 294.65 294.65 287.06 288.06 48,271 -7.48(-2.53%)
Dec 21, 2012 293.30 297.78 289.24 295.54 180,744 -8.95(-2.94%)
Dec 20, 2012 298.25 304.96 296.89 304.49 80,866 +6.71(+2.25%)
Dec 19, 2012 306.55 307.25 297.78 297.78 139,677 -6.89(-2.26%)
Dec 18, 2012 288.88 306.67 287.12 304.67 159,047 +15.43(+5.33%)
Dec 17, 2012 283.70 289.24 282.70 289.24 81,494 +8.19(+2.91%)
Dec 14, 2012 278.69 282.82 277.51 281.05 75,873 -3.95(-1.38%)
Dec 13, 2012 291.12 291.41 280.93 285.00 113,184 -7.24(-2.48%)
Dec 12, 2012 292.12 300.37 289.77 292.24 135,367 +2.89(+1.00%)
Dec 11, 2012 287.41 292.42 286.47 289.35 125,080 +5.18(+1.82%)
Dec 10, 2012 284.29 288.18 282.70 284.17 87,721 -0.65(-0.23%)
Dec 07, 2012 282.82 285.41 279.12 284.82 128,669 +4.95(+1.77%)
Dec 06, 2012 275.87 280.28 274.38 279.87 102,222 +2.53(+0.91%)
Dec 05, 2012 274.57 282.11 272.21 277.34 181,256 +5.42(+1.99%)
Dec 04, 2012 275.34 279.28 271.57 271.92 141,214 -7.72(-2.76%)
Nov 30, 2012 281.34 284.30 276.57 279.64 99,696 -1.06(-0.38%)
Nov 29, 2012 283.40 287.12 277.46 280.70 223,731 +1.36(+0.49%)
Nov 28, 2012 264.15 279.69 260.91 279.34 235,707 +8.07(+2.97%)
Nov 27, 2012 276.22 279.34 269.86 271.27 138,672 -7.07(-2.54%)
Nov 26, 2012 279.17 279.69 272.10 278.34 162,309 -7.83(-2.74%)
Nov 23, 2012 278.34 286.23 276.57 286.17 115,239 +10.84(+3.94%)
Nov 21, 2012 273.10 275.63 269.74 275.34 115,309 +4.77(+1.76%)
Nov 20, 2012 271.80 274.57 264.91 270.57 151,010 -3.24(-1.18%)
Nov 19, 2012 266.21 275.04 265.74 273.81 212,865 +17.40(+6.78%)
Nov 16, 2012 254.78 257.31 243.59 256.41 222,648 +3.16(+1.25%)
Nov 15, 2012 252.37 260.02 248.22 253.25 175,035 +1.14(+0.45%)
Nov 14, 2012 264.20 265.44 250.31 252.11 236,104 -9.74(-3.72%)
Nov 13, 2012 258.14 271.80 257.20 261.85 156,205 -3.12(-1.18%)
Nov 12, 2012 266.38 267.38 261.91 264.97 120,631 +1.47(+0.56%)
Nov 09, 2012 261.14 272.86 259.14 263.50 232,451 -0.41(-0.16%)
Nov 08, 2012 278.46 281.59 263.73 263.91 226,440 -14.90(-5.34%)
Nov 07, 2012 289.41 291.00 272.80 278.81 314,965 -24.15(-7.97%)
Nov 06, 2012 293.35 306.37 289.47 302.96 180,008 +13.49(+4.66%)
Nov 05, 2012 281.29 291.06 279.75 289.47 155,201 +6.87(+2.43%)
Nov 02, 2012 299.84 302.43 279.64 282.60 232,660 -14.82(-4.98%)
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.