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 (%)
Dec 31, 2008 221.27 238.64 217.74 229.57 171,182 +6.77(+3.04%)
Dec 30, 2008 209.61 223.80 205.13 222.80 131,175 +13.13(+6.26%)
Dec 29, 2008 210.55 213.20 201.42 209.67 163,742 +10.30(+5.16%)
Dec 26, 2008 194.71 202.07 190.59 199.37 114,350 +9.79(+5.16%)
Dec 24, 2008 185.52 191.94 182.83 189.58 46,660 +1.71(+0.91%)
Dec 23, 2008 194.88 200.19 184.34 187.88 166,351 -4.84(-2.51%)
Dec 22, 2008 212.08 214.26 180.34 192.72 197,699 -14.53(-7.01%)
Dec 19, 2008 212.55 225.86 204.81 207.25 199,136 -0.06(-0.03%)
Dec 18, 2008 253.72 253.72 202.20 207.31 256,154 -45.53(-18.01%)
Dec 17, 2008 260.44 273.45 249.46 252.84 223,258 -7.95(-3.05%)
Dec 16, 2008 250.95 265.03 240.53 260.79 197,331 +20.91(+8.72%)
Dec 15, 2008 259.79 261.50 224.80 239.88 296,497 +0.23(+0.10%)
Dec 12, 2008 226.16 248.13 216.44 239.65 237,580 -8.25(-3.33%)
Dec 11, 2008 256.84 276.69 237.70 247.90 343,224 -3.00(-1.19%)
Dec 10, 2008 233.64 255.13 228.40 250.90 368,253 +33.45(+15.38%)
Dec 09, 2008 209.67 236.05 206.84 217.44 273,012 +0.94(+0.44%)
Dec 08, 2008 214.38 227.22 208.14 216.50 337,302 +25.09(+13.11%)
Dec 05, 2008 170.56 192.53 150.77 191.41 371,352 +8.30(+4.54%)
Dec 04, 2008 214.85 223.21 171.33 183.11 227,337 -44.70(-19.62%)
Dec 03, 2008 208.84 228.57 198.24 227.81 224,258 +6.01(+2.71%)
Dec 02, 2008 215.68 224.33 200.25 221.80 162,835 +18.61(+9.16%)
Dec 01, 2008 254.19 262.62 200.89 203.19 119,302 -87.52(-30.11%)
Nov 28, 2008 291.53 293.65 273.51 290.71 30,885 -14.98(-4.90%)
Nov 26, 2008 251.78 306.20 247.36 305.69 114,907 +46.55(+17.96%)
Nov 25, 2008 260.85 271.86 239.82 259.14 102,174 +10.07(+4.04%)
Nov 24, 2008 236.17 270.21 214.50 249.07 188,128 +35.69(+16.73%)
Nov 21, 2008 176.04 216.32 164.91 213.38 191,073 +53.77(+33.69%)
Nov 20, 2008 235.46 235.46 156.84 159.61 145,108 -81.86(-33.90%)
Nov 19, 2008 281.46 299.19 239.76 241.47 95,236 -46.47(-16.14%)
Nov 18, 2008 268.27 291.24 248.72 287.94 111,894 +25.17(+9.58%)
Nov 17, 2008 275.34 298.96 261.85 262.77 51,513 -12.57(-4.56%)
Nov 14, 2008 287.12 329.76 266.21 275.34 0 -39.93(-12.67%)
Nov 13, 2008 249.07 318.04 212.61 315.27 45,572 +72.26(+29.74%)
Nov 12, 2008 304.31 304.31 235.58 243.00 15,819 -60.31(-19.88%)
Nov 11, 2008 317.39 328.99 286.29 303.31 7,381 -25.27(-7.69%)
Nov 10, 2008 347.48 368.86 315.03 328.58 7,091 +10.54(+3.31%)
Nov 07, 2008 310.67 328.34 301.43 318.04 0 +39.08(+14.01%)
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.