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 )

64.16 -0.07 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Oct 3, 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 (%)
Aug 30, 2013 613.56 616.84 602.19 606.53 31,665 -1.48(-0.24%)
Aug 29, 2013 624.59 625.11 604.71 608.00 42,811 -19.62(-3.13%)
Aug 28, 2013 604.10 634.22 603.32 627.62 77,430 +30.47(+5.10%)
Aug 27, 2013 595.59 610.61 593.77 597.15 49,407 -12.15(-1.99%)
Aug 26, 2013 617.47 624.33 605.24 609.31 38,462 -3.21(-0.52%)
Aug 23, 2013 605.57 614.86 594.46 612.52 39,190 +12.85(+2.14%)
Aug 22, 2013 582.40 606.01 578.23 599.67 46,862 +25.87(+4.51%)
Aug 21, 2013 578.92 589.08 570.33 573.80 53,809 -8.94(-1.53%)
Aug 20, 2013 573.72 592.41 570.77 582.74 47,968 +9.90(+1.73%)
Aug 19, 2013 597.93 599.32 571.72 572.85 42,817 -29.34(-4.87%)
Aug 16, 2013 605.14 608.53 594.81 602.19 33,140 -7.90(-1.29%)
Aug 15, 2013 611.48 617.21 601.32 610.09 44,886 -9.81(-1.58%)
Aug 14, 2013 625.71 631.44 618.51 619.90 42,624 -7.81(-1.24%)
Aug 13, 2013 629.88 632.14 616.34 627.71 31,518 +3.04(+0.49%)
Aug 12, 2013 623.54 631.88 619.38 624.67 39,529 -8.16(-1.29%)
Aug 09, 2013 636.22 642.55 623.63 632.83 28,068 -5.30(-0.83%)
Aug 08, 2013 637.35 642.64 622.41 638.14 43,026 +9.82(+1.56%)
Aug 07, 2013 628.66 635.18 620.68 628.32 39,743 -5.99(-0.94%)
Aug 06, 2013 642.29 651.93 630.05 634.31 38,230 -12.15(-1.88%)
Aug 05, 2013 644.81 648.11 637.17 646.46 26,593 -4.51(-0.69%)
Aug 02, 2013 654.01 654.01 639.20 650.98 45,852 -9.64(-1.46%)
Aug 01, 2013 646.03 662.35 645.25 660.61 43,732 +31.34(+4.98%)
Jul 31, 2013 627.19 643.25 626.15 629.27 52,744 +5.58(+0.89%)
Jul 30, 2013 627.62 631.27 613.30 623.70 40,867 -4.01(-0.64%)
Jul 29, 2013 636.48 638.21 620.42 627.71 45,967 -15.71(-2.44%)
Jul 26, 2013 638.13 645.16 627.62 643.42 33,951 -5.82(-0.90%)
Jul 25, 2013 632.14 651.06 627.97 649.24 61,135 +13.28(+2.09%)
Jul 24, 2013 661.48 661.48 626.67 635.96 58,774 -22.31(-3.39%)
Jul 23, 2013 658.27 666.34 655.40 658.27 30,914 +3.30(+0.50%)
Jul 22, 2013 660.44 660.61 653.32 654.97 36,783 -5.64(-0.85%)
Jul 19, 2013 642.21 660.61 637.00 660.61 54,475 +26.82(+4.23%)
Jul 18, 2013 620.68 639.34 619.29 633.79 54,919 +18.92(+3.08%)
Jul 17, 2013 611.83 620.50 609.57 614.86 37,117 +7.90(+1.30%)
Jul 16, 2013 619.64 623.20 595.50 606.96 43,227 -12.07(-1.95%)
Jul 15, 2013 623.89 624.32 615.38 619.03 17,523 -1.22(-0.20%)
Jul 12, 2013 607.83 620.60 606.96 620.25 37,952 +6.95(+1.13%)
Jul 11, 2013 619.29 619.29 599.77 613.30 51,297 +17.27(+2.90%)
Jul 10, 2013 612.17 612.43 591.86 596.02 58,377 -10.76(-1.77%)
Jul 09, 2013 598.11 608.61 595.08 606.79 47,199 +18.23(+3.10%)
Jul 08, 2013 585.61 598.98 584.65 588.56 43,501 +11.55(+2.00%)
Jul 05, 2013 566.42 578.06 554.10 577.01 60,884 +18.92(+3.39%)
Jul 03, 2013 555.49 559.04 543.85 558.09 46,846 +1.13(+0.20%)
Jul 02, 2013 556.70 571.37 549.67 556.96 54,871 +2.34(+0.42%)
Jul 01, 2013 552.79 567.73 549.58 554.62 62,964 +12.41(+2.29%)
Jun 28, 2013 544.11 555.45 537.78 542.20 55,710 -3.99(-0.73%)
Jun 26, 2013 545.16 551.41 533.44 546.20 94,385 +9.81(+1.83%)
Jun 25, 2013 533.35 541.51 523.54 536.39 108,954 +19.27(+3.73%)
Jun 24, 2013 523.37 534.04 496.37 517.12 143,389 -25.44(-4.69%)
Jun 21, 2013 552.53 552.97 522.24 542.55 112,326 +3.82(+0.71%)
Jun 20, 2013 567.38 567.81 533.18 538.73 161,704 -50.96(-8.64%)
Jun 19, 2013 606.88 615.30 589.34 589.69 67,165 -17.19(-2.83%)
Jun 18, 2013 595.68 612.43 594.81 606.88 47,878 +11.28(+1.89%)
Jun 17, 2013 584.22 600.97 583.64 595.59 70,146 +24.22(+4.24%)
Jun 14, 2013 590.12 591.75 568.33 571.37 49,863 -17.62(-2.99%)
Jun 13, 2013 560.26 593.60 558.78 588.99 55,797 +29.17(+5.21%)
Jun 12, 2013 589.08 591.68 557.31 559.83 63,101 -12.67(-2.21%)
Jun 11, 2013 576.06 588.56 569.64 572.50 68,168 -25.96(-4.34%)
Jun 10, 2013 610.26 612.69 593.42 598.46 45,231 -5.64(-0.93%)
Jun 07, 2013 594.64 606.01 583.61 604.10 54,760 +21.01(+3.60%)
Jun 06, 2013 570.50 583.09 557.22 583.09 72,751 +13.98(+2.46%)
Jun 05, 2013 584.91 591.16 568.85 569.12 75,793 -21.18(-3.59%)
Jun 04, 2013 595.16 606.27 577.27 590.30 68,155 -13.11(-2.17%)
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.