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 (%)
Feb 28, 2013 364.33 373.99 363.22 365.62 107,487 -0.18(-0.05%)
Feb 27, 2013 346.07 367.98 346.07 365.80 135,500 +16.90(+4.84%)
Feb 26, 2013 344.89 351.72 332.94 348.90 233,752 -19.85(-5.38%)
Feb 22, 2013 364.09 368.75 355.21 368.75 98,244 +12.01(+3.37%)
Feb 21, 2013 358.97 361.26 348.90 356.73 127,620 -7.89(-2.16%)
Feb 20, 2013 389.42 389.42 363.80 364.62 147,681 -24.97(-6.41%)
Feb 19, 2013 380.46 390.24 380.23 389.59 150,498 +13.13(+3.49%)
Feb 15, 2013 388.42 388.48 369.87 376.46 139,902 -12.31(-3.17%)
Feb 14, 2013 377.46 391.83 374.62 388.77 88,020 +8.95(+2.36%)
Feb 13, 2013 377.17 380.76 376.28 379.82 83,669 +3.59(+0.96%)
Feb 12, 2013 373.93 377.87 369.51 376.22 64,640 +3.30(+0.88%)
Feb 11, 2013 377.17 378.76 371.45 372.93 89,726 -5.89(-1.55%)
Feb 08, 2013 369.86 378.82 369.86 378.82 122,673 +9.78(+2.65%)
Feb 07, 2013 370.45 372.63 360.97 369.04 109,626 -2.36(-0.63%)
Feb 06, 2013 365.09 371.45 361.37 371.39 121,994 +9.60(+2.65%)
Feb 04, 2013 362.09 365.98 360.38 361.80 126,480 -9.66(-2.60%)
Feb 01, 2013 367.21 372.98 358.91 371.45 174,549 +9.89(+2.74%)
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%)
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.