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 (%)
Jun 30, 2010 143.12 148.24 138.93 139.17 785 -4.12(-2.88%)
Jun 29, 2010 151.72 151.72 139.70 143.29 594 -21.26(-12.92%)
Jun 25, 2010 164.55 169.03 158.78 164.55 1,086,432 +0.50(+0.31%)
Jun 24, 2010 173.51 175.33 162.02 164.05 365 -10.87(-6.21%)
Jun 23, 2010 179.40 179.75 172.33 174.92 584,771 -5.38(-2.98%)
Jun 22, 2010 195.36 196.59 178.28 180.30 641 -16.88(-8.56%)
Jun 21, 2010 206.25 209.84 192.47 197.18 617,246 -1.18(-0.59%)
Jun 18, 2010 198.36 198.95 190.82 198.36 441,729 +3.77(+1.94%)
Jun 17, 2010 196.59 197.12 188.52 194.59 16 -0.41(-0.21%)
Jun 16, 2010 191.06 198.48 188.82 195.00 749,859 +0.12(+0.06%)
Jun 15, 2010 185.99 196.12 184.22 194.88 305 +13.84(+7.64%)
Jun 14, 2010 190.23 193.65 180.16 181.04 847,013 -1.71(-0.93%)
Jun 11, 2010 174.21 183.46 173.68 182.75 499,648 +2.41(+1.34%)
Jun 10, 2010 169.15 181.10 168.21 180.34 607 +22.38(+14.17%)
Jun 09, 2010 168.26 174.45 155.48 157.96 959,762 -4.65(-2.86%)
Jun 08, 2010 156.19 164.50 151.95 162.61 368 +8.48(+5.50%)
Jun 07, 2010 161.08 165.67 153.84 154.13 590,516 -4.95(-3.11%)
Jun 04, 2010 159.08 176.51 155.07 159.08 1,211,881 -18.49(-10.41%)
Jun 03, 2010 175.16 178.10 165.08 177.57 840,009 +6.48(+3.79%)
Jun 02, 2010 156.13 171.39 154.01 171.09 780 +19.20(+12.64%)
Jun 01, 2010 167.79 171.21 151.36 151.89 1,018 -21.91(-12.61%)
May 28, 2010 173.80 184.11 171.09 173.80 872,787 -9.89(-5.39%)
May 27, 2010 175.86 184.75 173.62 183.69 1,011,485 +20.50(+12.56%)
May 26, 2010 170.44 174.45 161.84 163.20 441 -2.06(-1.25%)
May 25, 2010 153.13 165.26 148.12 165.26 2,226 +1.35(+0.83%)
May 24, 2010 175.74 175.92 163.67 163.91 885,000 -11.37(-6.49%)
May 21, 2010 159.61 176.39 156.84 175.27 1,185,489 +7.89(+4.71%)
May 20, 2010 168.56 180.16 166.20 167.38 678 -24.56(-12.80%)
May 19, 2010 196.24 199.89 182.99 191.94 982,601 -6.24(-3.15%)
May 18, 2010 212.02 216.44 195.71 198.18 263 -5.83(-2.86%)
May 17, 2010 210.08 213.67 190.94 204.01 807,161 -5.77(-2.75%)
May 14, 2010 209.79 219.68 200.83 209.79 775,013 -13.60(-6.09%)
May 13, 2010 225.63 231.93 220.86 223.39 491,820 -4.59(-2.01%)
May 12, 2010 222.62 229.93 221.39 227.98 484,101 +8.25(+3.75%)
May 11, 2010 225.86 229.22 217.79 219.74 475 -4.36(-1.94%)
May 10, 2010 217.38 224.39 215.03 224.10 673,267 +24.91(+12.51%)
May 07, 2010 211.38 216.35 191.65 199.18 880,123 -10.72(-5.11%)
May 06, 2010 230.63 235.88 172.98 209.90 886,210 -20.73(-8.99%)
May 05, 2010 234.88 244.59 230.16 230.63 802,255 -15.14(-6.16%)
May 04, 2010 258.43 259.02 238.35 245.77 67 -21.26(-7.96%)
May 03, 2010 263.32 272.86 253.96 267.03 426,430 +7.77(+3.00%)
Apr 30, 2010 270.68 271.21 255.13 259.26 663,612 -9.36(-3.49%)
Apr 29, 2010 270.51 277.22 264.03 268.62 541,705 +1.24(+0.46%)
Apr 28, 2010 266.03 269.21 257.02 267.38 726,423 +8.66(+3.35%)
Apr 27, 2010 277.81 284.17 257.08 258.73 865,751 -23.85(-8.44%)
Apr 26, 2010 286.23 288.18 281.34 282.58 448,420 -2.24(-0.79%)
Apr 23, 2010 267.33 285.05 266.80 284.82 548,037 +18.20(+6.83%)
Apr 22, 2010 259.14 267.68 254.43 266.62 460,448 +1.12(+0.42%)
Apr 21, 2010 268.39 271.86 260.73 265.50 384,463 -1.41(-0.53%)
Apr 20, 2010 257.49 269.86 257.49 266.91 698 +13.37(+5.27%)
Apr 19, 2010 246.01 253.73 244.01 253.54 488,042 +0.00(+0.00%)
Apr 16, 2010 259.61 264.26 247.71 253.54 946,386 -11.07(-4.18%)
Apr 15, 2010 263.56 267.38 261.85 264.62 281,218 +0.88(+0.33%)
Apr 14, 2010 261.02 264.44 254.78 263.73 493,805 +6.48(+2.52%)
Apr 13, 2010 259.14 260.85 249.60 257.25 432,013 -2.65(-1.02%)
Apr 12, 2010 257.08 264.44 256.61 259.91 491,385 +1.94(+0.75%)
Apr 09, 2010 254.19 258.79 253.25 257.96 353,218 +8.13(+3.25%)
Apr 08, 2010 240.35 251.84 238.00 249.84 728,720 +3.18(+1.29%)
Apr 07, 2010 252.66 252.66 242.24 246.65 814,016 -6.54(-2.58%)
Apr 06, 2010 251.90 255.49 249.54 253.19 437,915 +1.83(+0.73%)
Apr 05, 2010 245.59 253.90 242.35 251.37 614,161 +11.01(+4.58%)
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.