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 )

57.53 +0.07 (+0.12%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2023 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 29, 2010 319.89 327.70 292.02 296.33 525,534 -15.23(-4.89%)
Jan 28, 2010 327.44 331.43 301.05 311.56 567,380 -10.68(-3.31%)
Jan 27, 2010 325.79 332.48 308.26 322.23 496,674 -4.77(-1.46%)
Jan 26, 2010 324.66 342.72 319.84 327.01 449,685 -5.03(-1.52%)
Jan 25, 2010 334.21 341.50 328.92 332.04 283,120 +7.29(+2.25%)
Jan 22, 2010 344.54 351.31 323.97 324.75 506,209 -23.96(-6.87%)
Jan 21, 2010 373.27 375.53 347.23 348.71 508,329 -24.31(-6.52%)
Jan 20, 2010 377.62 378.48 363.73 373.01 349,979 -17.88(-4.57%)
Jan 19, 2010 378.22 391.94 375.45 390.90 203,544 +10.07(+2.64%)
Jan 15, 2010 388.90 380.83 380.83 380.83 230,266 -10.76(-2.75%)
Jan 14, 2010 387.08 394.11 384.13 391.59 151,508 +3.47(+0.89%)
Jan 13, 2010 384.39 391.85 369.19 388.12 226,701 +4.43(+1.15%)
Jan 12, 2010 386.47 391.25 379.00 383.69 226,845 -16.93(-4.23%)
Jan 11, 2010 410.86 412.76 392.63 400.62 198,219 -0.61(-0.15%)
Jan 08, 2010 390.55 401.75 386.90 401.23 210,867 +6.25(+1.58%)
Jan 07, 2010 391.85 396.80 384.39 394.98 193,096 -2.60(-0.65%)
Jan 06, 2010 381.96 400.27 380.92 397.58 240,938 +13.89(+3.62%)
Jan 05, 2010 375.97 385.43 371.80 383.69 186,600 +8.68(+2.31%)
Jan 04, 2010 360.25 375.27 359.99 375.01 226,006 +30.56(+8.87%)
Dec 31, 2009 357.74 344.45 344.45 344.45 98,147 -10.24(-2.89%)
Dec 30, 2009 352.44 355.48 348.10 354.70 91,772 -1.48(-0.41%)
Dec 29, 2009 365.64 366.63 353.74 356.17 162,767 -2.80(-0.78%)
Dec 28, 2009 365.64 367.89 358.17 358.97 102,729 -0.33(-0.09%)
Dec 24, 2009 358.17 361.21 355.91 359.30 75,591 +4.34(+1.22%)
Dec 23, 2009 353.31 357.32 348.62 354.96 165,985 +7.20(+2.07%)
Dec 22, 2009 345.15 352.01 345.15 347.75 238,514 +1.13(+0.33%)
Dec 21, 2009 340.98 347.23 339.94 346.62 358,471 +13.37(+4.01%)
Dec 18, 2009 338.81 341.59 328.31 333.26 204,498 +3.04(+0.92%)
Dec 17, 2009 331.17 337.86 326.75 330.22 296,893 -15.37(-4.45%)
Dec 16, 2009 336.90 347.84 336.12 345.58 355,841 +12.76(+3.83%)
Dec 15, 2009 331.26 338.55 329.00 332.82 231,360 +0.61(+0.18%)
Dec 14, 2009 333.78 334.90 330.91 332.21 304,228 +6.94(+2.13%)
Dec 11, 2009 326.40 329.52 319.02 325.27 319,354 +2.08(+0.64%)
Dec 10, 2009 319.11 326.14 315.81 323.19 267,080 +10.07(+3.22%)
Dec 09, 2009 315.81 320.67 303.92 313.12 360,987 +0.43(+0.14%)
Dec 08, 2009 322.14 322.23 308.69 312.68 350,824 -15.37(-4.68%)
Dec 07, 2009 323.36 338.03 322.93 328.05 271,976 -1.04(-0.32%)
Dec 04, 2009 346.97 353.74 321.62 329.09 529,535 -5.12(-1.53%)
Dec 03, 2009 348.80 350.70 332.56 334.21 450,424 -12.93(-3.73%)
Dec 02, 2009 352.01 357.65 342.89 347.15 419,178 -6.42(-1.82%)
Dec 01, 2009 352.27 357.82 349.66 353.57 380,206 +13.28(+3.90%)
Nov 30, 2009 337.25 347.06 332.04 340.29 362,593 +0.78(+0.23%)
Nov 27, 2009 335.86 345.32 327.88 339.51 274,353 -24.31(-6.68%)
Nov 25, 2009 357.74 366.07 349.06 363.81 301,447 +9.20(+2.59%)
Nov 24, 2009 351.31 354.61 336.38 354.61 251,334 +4.86(+1.39%)
Nov 23, 2009 356.17 365.03 346.97 349.75 379,623 +12.59(+3.73%)
Nov 20, 2009 341.42 342.37 330.05 337.16 358,160 -46.88(-12.21%)
Nov 19, 2009 402.10 402.96 378.74 384.04 383,840 -26.39(-6.43%)
Nov 18, 2009 421.89 423.45 402.62 410.43 348,624 -6.16(-1.48%)
Nov 17, 2009 414.77 419.63 408.00 416.59 196,619 -2.26(-0.54%)
Nov 16, 2009 404.61 424.06 403.66 418.85 303,933 +26.65(+6.80%)
Nov 13, 2009 385.43 400.19 377.53 392.20 264,194 +6.34(+1.64%)
Nov 12, 2009 406.61 411.21 381.61 385.86 375,556 -25.95(-6.30%)
Nov 11, 2009 421.28 426.84 405.65 411.82 269,124 -1.30(-0.32%)
Nov 10, 2009 409.82 417.72 402.10 413.12 229,493 +2.60(+0.63%)
Nov 09, 2009 405.22 434.04 401.66 410.52 222,942 +22.40(+5.77%)
Nov 06, 2009 384.13 399.32 379.26 388.12 217,887 -6.86(-1.74%)
Nov 05, 2009 383.61 395.50 377.01 394.98 275,486 +17.80(+4.72%)
Nov 04, 2009 391.94 397.75 374.68 377.18 447,393 -0.61(-0.16%)
Nov 03, 2009 349.75 383.26 348.97 377.79 403,741 +11.98(+3.27%)
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.