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 )

59.87 -0.63 (-1.04%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 20, 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 (%)
Jul 31, 2013 425.52 436.42 424.81 426.93 77,741 +3.78(+0.89%)
Jul 30, 2013 425.81 428.29 416.10 423.15 60,236 -2.72(-0.64%)
Jul 29, 2013 431.82 433.00 420.93 425.87 67,752 -10.66(-2.44%)
Jul 26, 2013 432.94 437.71 425.81 436.53 50,042 -3.95(-0.90%)
Jul 25, 2013 428.88 441.72 426.05 440.48 90,109 +9.01(+2.09%)
Jul 24, 2013 448.78 448.78 425.17 431.47 86,630 -15.14(-3.39%)
Jul 23, 2013 446.60 452.08 444.66 446.60 45,566 +2.24(+0.50%)
Jul 22, 2013 448.08 448.19 443.25 444.37 54,216 -3.83(-0.85%)
Jul 19, 2013 435.71 448.19 432.18 448.19 80,293 +18.20(+4.23%)
Jul 18, 2013 421.10 433.76 420.16 430.00 80,947 +12.84(+3.08%)
Jul 17, 2013 415.10 420.99 413.56 417.16 54,708 +5.36(+1.30%)
Jul 16, 2013 420.40 422.81 404.02 411.80 63,714 -8.19(-1.95%)
Jul 15, 2013 423.28 423.58 417.51 419.98 25,828 -0.82(-0.20%)
Jul 12, 2013 412.39 421.05 411.80 420.81 55,939 +4.71(+1.13%)
Jul 11, 2013 420.16 420.16 406.92 416.10 75,608 +11.72(+2.90%)
Jul 10, 2013 415.33 415.51 401.55 404.38 86,045 -7.30(-1.77%)
Jul 09, 2013 405.79 412.92 403.73 411.68 69,569 +12.37(+3.10%)
Jul 08, 2013 397.31 406.38 396.66 399.31 64,119 +7.83(+2.00%)
Jul 05, 2013 384.29 392.19 375.93 391.48 89,739 +12.84(+3.39%)
Jul 03, 2013 376.87 379.29 368.98 378.64 69,048 +0.77(+0.20%)
Jul 02, 2013 377.70 387.65 372.93 377.87 80,877 +1.59(+0.42%)
Jul 01, 2013 375.05 385.18 372.87 376.28 92,806 +8.42(+2.29%)
Jun 28, 2013 369.16 376.85 364.86 367.86 82,113 -2.71(-0.73%)
Jun 26, 2013 369.86 374.10 361.91 370.57 139,117 +6.65(+1.83%)
Jun 25, 2013 361.85 367.39 355.20 363.92 160,591 +13.08(+3.73%)
Jun 24, 2013 355.08 362.32 336.76 350.84 211,347 -17.26(-4.69%)
Jun 21, 2013 374.87 375.16 354.31 368.10 165,561 +2.59(+0.71%)
Jun 20, 2013 384.94 385.24 361.74 365.50 238,342 -34.57(-8.64%)
Jun 19, 2013 411.74 417.45 399.84 400.08 98,997 -11.66(-2.83%)
Jun 18, 2013 404.14 415.51 403.55 411.74 70,570 +7.66(+1.89%)
Jun 17, 2013 396.37 407.73 395.97 404.08 103,391 +16.43(+4.24%)
Jun 14, 2013 400.37 401.48 385.59 387.65 73,496 -11.96(-2.99%)
Jun 13, 2013 380.11 402.73 379.11 399.61 82,242 +19.79(+5.21%)
Jun 12, 2013 399.67 401.43 378.11 379.82 93,007 -8.60(-2.21%)
Jun 11, 2013 390.83 399.31 386.47 388.42 100,476 -17.61(-4.34%)
Jun 10, 2013 414.04 415.68 402.61 406.02 66,667 -3.83(-0.93%)
Jun 07, 2013 403.43 411.15 395.95 409.85 80,713 +14.25(+3.60%)
Jun 06, 2013 387.06 395.60 378.05 395.60 107,231 +9.48(+2.46%)
Jun 05, 2013 396.84 401.08 385.94 386.12 111,715 -14.37(-3.59%)
Jun 04, 2013 403.79 411.33 391.65 400.49 100,456 -8.89(-2.17%)
Jun 03, 2013 403.02 410.32 397.66 409.38 96,503 +9.78(+2.45%)
May 31, 2013 420.81 424.11 398.61 399.61 115,661 -25.38(-5.97%)
May 30, 2013 424.64 431.29 416.33 424.99 70,193 -3.30(-0.77%)
May 29, 2013 421.28 432.88 418.69 428.29 92,566 -1.88(-0.44%)
May 28, 2013 435.30 440.77 424.64 430.17 98,460 +12.13(+2.90%)
May 24, 2013 415.10 418.04 407.09 418.04 99,748 -5.42(-1.28%)
May 23, 2013 407.56 425.28 404.61 423.46 123,053 -1.12(-0.26%)
May 22, 2013 441.48 453.38 418.45 424.58 204,617 -15.90(-3.61%)
May 21, 2013 445.84 451.32 435.53 440.48 153,238 -2.94(-0.66%)
May 20, 2013 425.28 445.72 425.28 443.42 142,752 +18.85(+4.44%)
May 17, 2013 410.74 426.04 410.38 424.58 112,250 +20.79(+5.15%)
May 16, 2013 407.26 413.74 401.84 403.79 88,336 -7.01(-1.71%)
May 15, 2013 409.03 414.33 400.14 410.80 110,862 +13.25(+3.33%)
May 13, 2013 394.36 397.66 390.77 397.54 52,370 +0.29(+0.07%)
May 10, 2013 398.13 399.23 386.71 397.25 85,496 -6.42(-1.59%)
May 09, 2013 405.14 409.62 397.13 403.67 70,096 -0.94(-0.23%)
May 08, 2013 402.08 406.85 397.25 404.61 74,004 +2.42(+0.60%)
May 07, 2013 399.02 407.91 394.60 402.20 97,759 +7.95(+2.02%)
May 06, 2013 388.71 398.25 387.53 394.25 90,918 +8.42(+2.18%)
May 03, 2013 373.87 388.58 366.56 385.82 130,678 +19.26(+5.25%)
May 02, 2013 357.26 368.92 353.08 366.56 130,154 +14.37(+4.08%)
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.