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 )

58.25 +0.81 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 31, 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 (%)
Feb 28, 2014 749.47 769.49 748.32 760.58 35,387 +11.11(+1.48%)
Feb 27, 2014 747.44 753.17 734.04 749.47 31,721 +1.06(+0.14%)
Feb 26, 2014 762.52 765.16 740.92 748.41 35,525 -14.28(-1.87%)
Feb 25, 2014 759.79 766.22 743.65 762.70 39,519 +0.79(+0.10%)
Feb 24, 2014 747.00 782.35 729.90 761.90 75,136 +32.01(+4.39%)
Feb 21, 2014 752.56 753.79 729.10 729.90 40,045 -18.16(-2.43%)
Feb 20, 2014 731.84 752.12 729.63 748.06 29,694 +14.37(+1.96%)
Feb 19, 2014 726.28 755.82 726.02 733.69 47,915 +3.09(+0.42%)
Feb 18, 2014 724.08 733.34 720.90 730.60 36,518 +10.32(+1.43%)
Feb 14, 2014 697.01 720.28 720.28 720.28 52,725 +28.13(+4.06%)
Feb 13, 2014 671.35 699.21 668.88 692.16 33,875 +8.20(+1.20%)
Feb 12, 2014 695.77 699.92 682.46 683.96 34,773 -5.56(-0.81%)
Feb 11, 2014 665.00 695.77 664.03 689.51 32,500 +25.57(+3.85%)
Feb 10, 2014 673.02 673.02 654.60 663.94 32,063 -9.17(-1.36%)
Feb 07, 2014 662.36 675.58 652.30 673.11 34,167 +19.58(+3.00%)
Feb 06, 2014 629.29 656.71 628.85 653.54 35,606 +28.48(+4.56%)
Feb 05, 2014 643.49 644.28 621.97 625.06 38,677 -17.72(-2.76%)
Feb 04, 2014 634.14 647.81 627.62 642.78 49,328 +17.19(+2.75%)
Feb 03, 2014 660.24 665.79 621.53 625.59 57,884 -34.12(-5.17%)
Jan 31, 2014 662.09 676.64 651.42 659.71 52,902 -26.54(-3.87%)
Jan 30, 2014 689.95 696.39 674.52 686.25 45,816 +6.97(+1.03%)
Jan 29, 2014 673.20 693.75 662.09 679.28 56,547 -11.55(-1.67%)
Jan 28, 2014 681.05 693.83 675.23 690.84 32,922 +16.05(+2.38%)
Jan 27, 2014 687.04 690.57 661.39 674.79 54,987 -8.99(-1.32%)
Jan 24, 2014 714.38 714.91 681.75 683.78 74,861 -45.14(-6.19%)
Jan 23, 2014 742.33 746.56 718.61 728.93 46,197 -25.31(-3.36%)
Jan 22, 2014 749.38 756.17 740.04 754.23 49,846 +11.38(+1.53%)
Jan 21, 2014 740.57 749.29 725.31 742.86 60,661 +15.96(+2.20%)
Jan 17, 2014 736.24 726.90 726.90 726.90 45,932 -3.70(-0.51%)
Jan 16, 2014 723.02 730.60 713.05 730.60 37,856 +3.35(+0.46%)
Jan 15, 2014 732.98 733.16 724.12 727.25 41,986 -5.73(-0.78%)
Jan 14, 2014 718.17 734.30 714.64 732.98 52,026 +26.54(+3.76%)
Jan 13, 2014 744.36 748.06 704.41 706.44 59,696 -44.97(-5.98%)
Jan 10, 2014 751.32 752.82 736.33 751.41 34,710 +2.29(+0.31%)
Jan 09, 2014 758.02 761.02 730.95 749.12 66,769 -6.61(-0.88%)
Jan 08, 2014 770.99 771.51 747.80 755.73 51,108 -15.69(-2.03%)
Jan 07, 2014 761.46 773.45 750.35 771.42 35,138 +17.72(+2.35%)
Jan 06, 2014 758.73 762.25 742.86 753.70 33,650 +0.97(+0.13%)
Jan 03, 2014 760.49 771.98 747.71 752.73 38,408 -7.32(-0.96%)
Jan 02, 2014 780.07 785.53 751.32 760.05 60,223 -32.45(-4.09%)
Dec 31, 2013 775.57 792.50 792.50 792.50 27,083 +21.69(+2.81%)
Dec 30, 2013 789.50 794.17 769.57 770.81 28,351 -17.99(-2.28%)
Dec 27, 2013 782.71 791.53 777.95 788.80 21,680 +10.41(+1.34%)
Dec 26, 2013 766.58 780.24 763.84 778.39 31,135 +16.93(+2.22%)
Dec 24, 2013 750.53 763.05 749.47 761.46 17,638 +13.19(+1.76%)
Dec 23, 2013 755.73 763.75 746.83 748.27 29,935 +1.00(+0.13%)
Dec 20, 2013 741.01 755.47 741.01 747.27 32,650 +5.91(+0.80%)
Dec 19, 2013 728.66 743.74 724.87 741.36 29,518 +5.03(+0.68%)
Dec 18, 2013 708.12 737.13 692.16 736.33 54,635 +32.01(+4.54%)
Dec 17, 2013 715.61 717.77 697.45 704.33 26,573 -11.37(-1.59%)
Dec 16, 2013 709.79 723.72 704.15 715.70 30,580 +17.02(+2.44%)
Dec 13, 2013 698.77 703.80 688.90 698.68 47,618 -8.55(-1.21%)
Dec 12, 2013 696.57 714.91 693.04 707.24 59,348 +9.96(+1.43%)
Dec 11, 2013 729.28 729.54 693.13 697.27 52,409 -30.51(-4.19%)
Dec 10, 2013 731.84 741.27 725.40 727.78 29,429 -6.35(-0.86%)
Dec 09, 2013 735.80 742.59 725.22 734.13 35,196 +2.47(+0.34%)
Dec 06, 2013 743.65 747.27 724.78 731.66 38,415 +7.14(+0.99%)
Dec 05, 2013 727.78 735.80 720.90 724.52 34,440 -7.76(-1.06%)
Dec 04, 2013 738.71 743.83 715.52 732.28 43,757 -8.73(-1.18%)
Dec 03, 2013 728.93 746.39 724.78 741.01 40,083 +6.88(+0.94%)
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.