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 (%)
Nov 28, 2014 399.31 406.08 363.84 367.21 552,091 -88.40(-19.40%)
Nov 26, 2014 467.04 455.62 455.62 455.62 215,670 -17.96(-3.79%)
Nov 25, 2014 502.67 504.14 472.05 473.58 302,872 -24.91(-5.00%)
Nov 24, 2014 505.50 513.45 491.60 498.49 185,834 -11.07(-2.17%)
Nov 21, 2014 515.34 521.70 499.32 509.56 332,800 +18.85(+3.84%)
Nov 20, 2014 475.64 492.90 472.40 490.72 143,890 +17.61(+3.72%)
Nov 19, 2014 468.57 477.94 455.87 473.11 190,447 +7.72(+1.66%)
Nov 18, 2014 462.98 477.29 459.03 465.39 165,632 +1.59(+0.34%)
Nov 17, 2014 465.04 472.93 458.27 463.80 172,468 -8.01(-1.70%)
Nov 14, 2014 466.04 473.52 455.79 471.81 235,621 +9.54(+2.06%)
Nov 13, 2014 471.16 472.46 435.12 462.27 422,840 -14.66(-3.07%)
Nov 12, 2014 480.00 496.02 475.64 476.94 395,904 -13.84(-2.82%)
Nov 11, 2014 488.48 493.66 473.23 490.78 219,122 +4.77(+0.98%)
Nov 10, 2014 512.39 519.16 481.47 486.00 263,655 -13.55(-2.71%)
Nov 07, 2014 486.30 510.92 483.71 499.55 266,856 +16.55(+3.43%)
Nov 06, 2014 456.91 483.83 452.38 483.00 272,365 +16.96(+3.64%)
Nov 05, 2014 457.68 471.46 445.66 466.04 290,038 +23.85(+5.39%)
Nov 04, 2014 453.55 454.97 430.89 442.19 270,502 -29.45(-6.24%)
Nov 03, 2014 496.19 511.86 467.22 471.63 366,690 -23.97(-4.84%)
Oct 31, 2014 469.87 496.90 457.03 495.61 273,006 +28.03(+6.00%)
Oct 30, 2014 462.33 472.93 450.50 467.57 181,111 -5.18(-1.10%)
Oct 29, 2014 482.53 494.49 458.91 472.75 279,890 +4.65(+0.99%)
Oct 28, 2014 444.25 471.11 435.71 468.10 172,739 +29.92(+6.83%)
Oct 27, 2014 444.37 466.57 466.57 438.18 263,226 -28.39(-6.08%)
Oct 24, 2014 470.93 472.28 448.61 466.57 199,840 -6.07(-1.28%)
Oct 23, 2014 466.27 486.48 460.86 472.64 297,350 +24.80(+5.54%)
Oct 22, 2014 477.64 486.44 446.49 447.84 341,734 -26.27(-5.54%)
Oct 21, 2014 447.61 477.05 447.61 474.11 312,220 +39.70(+9.14%)
Oct 20, 2014 421.81 428.17 419.22 434.41 280,809 +10.95(+2.59%)
Oct 17, 2014 434.65 449.08 412.86 423.46 458,941 +10.95(+2.66%)
Oct 16, 2014 367.27 425.05 362.09 412.50 695,815 +21.09(+5.39%)
Oct 15, 2014 369.63 395.31 347.66 391.42 831,679 +7.89(+2.06%)
Oct 14, 2014 407.73 417.98 377.17 383.53 661,725 -14.02(-3.53%)
Oct 13, 2014 436.42 451.70 397.07 397.54 424,816 -41.29(-9.41%)
Oct 10, 2014 454.14 469.04 425.40 438.83 290,415 -18.67(-4.08%)
Oct 09, 2014 503.97 505.85 454.74 457.50 252,284 -58.42(-11.32%)
Oct 08, 2014 496.55 516.93 472.81 515.92 200,688 +14.90(+2.97%)
Oct 07, 2014 513.51 532.89 500.79 501.02 103,484 -20.32(-3.90%)
Oct 06, 2014 527.47 537.19 509.92 521.34 125,707 +0.47(+0.09%)
Oct 03, 2014 530.00 530.41 506.51 520.87 128,959 -1.77(-0.34%)
Oct 02, 2014 522.70 532.46 495.13 522.64 212,506 -7.13(-1.35%)
Oct 01, 2014 565.40 572.99 525.76 529.76 150,988 -35.22(-6.23%)
Sep 30, 2014 583.65 589.43 554.68 564.98 119,653 -22.26(-3.79%)
Sep 29, 2014 571.46 590.78 564.81 587.25 93,088 -3.42(-0.58%)
Sep 26, 2014 571.52 598.14 563.57 590.66 96,071 +21.20(+3.72%)
Sep 25, 2014 596.49 596.49 569.34 569.46 76,508 -27.39(-4.59%)
Sep 24, 2014 594.73 607.15 569.01 596.85 92,309 +1.36(+0.23%)
Sep 23, 2014 598.91 613.46 595.14 595.49 80,852 -5.24(-0.87%)
Sep 22, 2014 624.00 624.17 593.96 600.73 75,333 -28.03(-4.46%)
Sep 19, 2014 633.72 642.73 627.94 628.77 47,323 -1.83(-0.29%)
Sep 18, 2014 643.26 646.61 625.35 630.59 44,734 -9.42(-1.47%)
Sep 17, 2014 653.74 658.92 634.42 640.02 59,465 -10.90(-1.67%)
Sep 16, 2014 626.24 662.81 623.41 650.91 85,772 +23.03(+3.67%)
Sep 15, 2014 613.63 632.77 603.57 627.88 70,690 +13.55(+2.20%)
Sep 12, 2014 640.72 640.72 609.75 614.34 61,720 -29.62(-4.60%)
Sep 11, 2014 630.71 647.20 619.93 643.96 63,097 +1.24(+0.19%)
Sep 10, 2014 644.90 645.38 620.24 642.73 71,292 -5.36(-0.83%)
Sep 09, 2014 657.04 667.70 636.78 648.09 60,974 -8.95(-1.36%)
Sep 08, 2014 677.53 677.53 647.44 657.04 90,593 -31.51(-4.58%)
Sep 05, 2014 676.12 689.20 663.34 688.55 44,295 +14.02(+2.08%)
Sep 04, 2014 705.86 708.87 665.52 674.53 64,718 -29.33(-4.17%)
Sep 03, 2014 710.40 718.11 703.21 703.86 34,071 +5.07(+0.72%)
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.