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 )

60.50 +1.35 (+2.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 30, 2018 167.98 172.84 165.15 170.74 173,804 -1.67(-0.97%)
Nov 29, 2018 169.72 176.47 168.63 172.41 190,680 +3.12(+1.84%)
Nov 28, 2018 160.94 169.43 157.16 169.29 369,401 +8.35(+5.19%)
Nov 27, 2018 159.85 164.28 158.03 160.94 275,662 -1.67(-1.03%)
Nov 26, 2018 159.41 165.29 159.41 162.61 217,418 +7.62(+4.92%)
Nov 23, 2018 159.05 160.43 151.57 154.99 316,945 -16.77(-9.76%)
Nov 21, 2018 171.75 171.75 171.75 0 +7.69(+4.69%)
Nov 20, 2018 173.21 176.04 160.00 164.06 508,142 -17.71(-9.74%)
Nov 19, 2018 178.87 184.02 177.05 181.77 323,825 -0.58(-0.32%)
Nov 16, 2018 178.22 183.81 176.40 182.35 464,921 +6.03(+3.42%)
Nov 15, 2018 165.73 176.47 160.79 176.33 565,665 +7.91(+4.70%)
Nov 14, 2018 177.05 179.16 163.84 168.42 568,723 -0.29(-0.17%)
Nov 13, 2018 180.18 183.15 166.60 168.71 650,751 -12.92(-7.11%)
Nov 12, 2018 197.45 200.36 180.85 181.63 474,675 -12.70(-6.54%)
Nov 09, 2018 188.45 197.89 184.24 194.33 328,874 -0.58(-0.30%)
Nov 08, 2018 205.80 210.88 192.95 194.91 283,026 -13.65(-6.54%)
Nov 07, 2018 206.24 210.74 199.99 208.56 431,166 +9.66(+4.85%)
Nov 06, 2018 197.24 200.36 192.15 198.91 354,851 +1.96(+1.00%)
Nov 05, 2018 193.03 198.69 192.59 196.94 432,298 +9.44(+5.03%)
Nov 02, 2018 194.33 198.83 181.41 187.51 376,469 -1.09(-0.58%)
Nov 01, 2018 185.62 191.28 179.52 188.60 349,457 +4.72(+2.57%)
Oct 31, 2018 184.60 193.17 183.30 183.88 408,272 +3.34(+1.85%)
Oct 30, 2018 167.40 181.92 165.88 180.54 609,481 +11.32(+6.69%)
Oct 29, 2018 182.79 183.59 162.03 169.21 579,141 -9.87(-5.51%)
Oct 26, 2018 178.58 185.76 170.09 179.09 620,556 -4.36(-2.37%)
Oct 25, 2018 182.86 188.67 179.67 183.44 260,426 +5.95(+3.35%)
Oct 24, 2018 204.06 204.06 176.76 177.49 379,742 -22.87(-11.41%)
Oct 23, 2018 208.34 208.34 191.79 200.36 356,674 -17.49(-8.03%)
Oct 22, 2018 225.04 226.20 213.64 217.85 209,219 -7.33(-3.26%)
Oct 19, 2018 230.19 235.35 224.75 225.18 324,742 -6.10(-2.64%)
Oct 18, 2018 228.59 237.89 227.21 231.28 273,473 -3.70(-1.58%)
Oct 17, 2018 237.89 240.21 228.89 234.98 235,826 -4.72(-1.97%)
Oct 16, 2018 236.22 240.86 233.10 239.70 276,796 +5.73(+2.45%)
Oct 15, 2018 240.35 242.75 233.75 233.97 293,633 -5.88(-2.45%)
Oct 12, 2018 247.18 247.18 229.28 239.85 312,096 +1.89(+0.79%)
Oct 11, 2018 257.20 257.92 232.66 237.96 304,787 -24.46(-9.32%)
Oct 10, 2018 293.20 295.82 261.48 262.42 513,221 -31.14(-10.61%)
Oct 09, 2018 287.32 299.01 284.49 293.57 275,878 +8.20(+2.87%)
Oct 08, 2018 279.48 286.45 276.65 285.36 187,855 -0.51(-0.18%)
Oct 05, 2018 285.65 288.70 280.64 285.87 252,917 -0.07(-0.03%)
Oct 04, 2018 287.40 292.19 281.15 285.94 283,856 -4.72(-1.62%)
Oct 03, 2018 286.16 292.40 284.35 290.66 290,006 +7.04(+2.48%)
Oct 02, 2018 284.27 285.87 277.23 283.62 230,644 +0.80(+0.28%)
Oct 01, 2018 274.40 285.29 274.40 282.82 303,383 +12.05(+4.45%)
Sep 28, 2018 270.05 279.41 268.67 270.77 202,664 -2.39(-0.88%)
Sep 27, 2018 277.38 277.38 271.06 273.17 181,815 +0.22(+0.08%)
Sep 26, 2018 277.52 280.43 271.79 272.95 204,752 -7.91(-2.82%)
Sep 25, 2018 281.59 284.78 280.14 280.86 297,852 +12.20(+4.54%)
Sep 24, 2018 263.67 271.91 263.67 268.67 327,434 +11.48(+4.46%)
Sep 21, 2018 255.78 259.86 251.55 257.19 360,943 +5.00(+1.98%)
Sep 20, 2018 255.64 258.45 251.62 252.19 194,141 -0.21(-0.08%)
Sep 19, 2018 250.78 255.43 249.51 252.40 210,983 +2.40(+0.96%)
Sep 18, 2018 249.93 254.97 249.93 250.00 208,682 +5.07(+2.07%)
Sep 17, 2018 245.92 250.07 243.53 244.93 135,501 +0.78(+0.32%)
Sep 14, 2018 240.92 246.69 240.22 244.16 169,701 +4.08(+1.70%)
Sep 13, 2018 239.44 241.76 234.23 240.07 202,828 +0.00(+0.00%)
Sep 12, 2018 242.26 247.26 239.86 240.07 206,600 +3.59(+1.52%)
Sep 11, 2018 229.51 240.43 227.40 236.48 201,610 +6.62(+2.88%)
Sep 10, 2018 233.31 236.63 229.79 229.86 118,922 -0.56(-0.24%)
Sep 07, 2018 226.13 231.62 220.57 230.43 238,612 -0.35(-0.15%)
Sep 06, 2018 241.48 243.74 228.67 230.78 262,867 -13.66(-5.59%)
Sep 05, 2018 241.55 244.51 234.33 244.44 206,049 -0.84(-0.34%)
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.