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 )

59.15 +0.30 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Jan 31, 2014 442.25 451.96 435.12 440.66 79,200 -17.73(-3.87%)
Jan 30, 2014 460.86 465.16 450.55 458.38 68,591 +4.65(+1.03%)
Jan 29, 2014 449.67 463.39 442.25 453.73 84,657 -7.72(-1.67%)
Jan 28, 2014 454.91 463.45 451.02 461.45 49,288 +10.72(+2.38%)
Jan 27, 2014 458.91 461.27 441.77 450.73 82,322 -6.01(-1.32%)
Jan 24, 2014 477.17 477.52 455.38 456.73 112,076 -30.16(-6.19%)
Jan 23, 2014 495.84 498.67 480.00 486.89 69,163 -16.90(-3.36%)
Jan 22, 2014 500.55 505.09 494.31 503.79 74,625 +7.60(+1.53%)
Jan 21, 2014 494.66 500.49 484.47 496.19 90,816 +10.66(+2.20%)
Jan 17, 2014 491.78 485.53 485.53 485.53 68,765 -2.47(-0.51%)
Jan 16, 2014 482.94 488.01 476.29 488.01 56,676 +2.24(+0.46%)
Jan 15, 2014 489.60 489.72 483.68 485.77 62,858 -3.83(-0.78%)
Jan 14, 2014 479.70 490.48 477.35 489.60 77,889 +17.73(+3.76%)
Jan 13, 2014 497.20 499.67 470.52 471.87 89,371 -30.04(-5.98%)
Jan 10, 2014 501.85 502.85 491.84 501.91 51,965 +1.53(+0.31%)
Jan 09, 2014 506.32 508.33 488.24 500.38 99,961 -4.42(-0.88%)
Jan 08, 2014 514.98 515.34 499.49 504.79 76,514 -10.48(-2.03%)
Jan 07, 2014 508.62 516.63 501.20 515.28 52,605 +11.84(+2.35%)
Jan 06, 2014 506.80 509.15 496.19 503.44 50,378 +0.65(+0.13%)
Jan 03, 2014 507.97 515.64 499.43 502.79 57,501 -4.89(-0.96%)
Jan 02, 2014 521.05 524.70 501.85 507.68 90,160 -21.67(-4.09%)
Dec 31, 2013 518.04 529.35 529.35 529.35 40,546 +14.49(+2.81%)
Dec 30, 2013 527.35 530.47 514.04 514.86 42,445 -12.01(-2.28%)
Dec 27, 2013 522.82 528.71 519.63 526.88 32,458 +6.95(+1.34%)
Dec 26, 2013 512.04 521.17 510.21 519.93 46,612 +11.31(+2.22%)
Dec 24, 2013 501.32 509.68 500.61 508.62 26,406 +8.81(+1.76%)
Dec 23, 2013 504.79 510.15 498.85 499.81 44,816 +0.67(+0.13%)
Dec 20, 2013 494.96 504.62 494.96 499.14 48,881 +3.95(+0.80%)
Dec 19, 2013 486.71 496.78 484.18 495.19 44,192 +3.36(+0.68%)
Dec 18, 2013 472.99 492.37 462.33 491.84 81,795 +21.38(+4.54%)
Dec 17, 2013 478.00 479.44 465.86 470.46 39,783 -7.60(-1.59%)
Dec 16, 2013 474.11 483.41 470.34 478.06 45,781 +11.37(+2.44%)
Dec 13, 2013 466.75 470.10 460.15 466.69 71,289 -5.71(-1.21%)
Dec 12, 2013 465.27 477.52 462.92 472.40 88,850 +6.66(+1.43%)
Dec 11, 2013 487.12 487.30 462.98 465.75 78,463 -20.38(-4.19%)
Dec 10, 2013 488.83 495.13 484.53 486.12 44,059 -4.24(-0.86%)
Dec 09, 2013 491.48 496.02 484.42 490.36 52,692 +1.65(+0.34%)
Dec 06, 2013 496.72 499.14 484.12 488.71 57,512 +4.77(+0.99%)
Dec 05, 2013 486.12 491.48 481.53 483.94 51,561 -5.18(-1.06%)
Dec 04, 2013 493.43 496.84 477.94 489.13 65,509 -5.83(-1.18%)
Dec 03, 2013 486.89 498.56 484.12 494.96 60,009 +4.59(+0.94%)
Dec 02, 2013 490.60 500.32 482.41 490.36 42,748 +1.18(+0.24%)
Nov 29, 2013 495.49 502.14 485.89 489.19 28,146 -3.24(-0.66%)
Nov 27, 2013 498.73 505.56 484.30 492.43 72,313 -9.66(-1.92%)
Nov 26, 2013 506.97 511.92 496.84 502.08 34,330 -4.71(-0.93%)
Nov 25, 2013 517.87 522.28 498.85 506.80 57,827 -13.43(-2.58%)
Nov 22, 2013 514.22 520.87 504.50 520.22 31,667 +7.83(+1.53%)
Nov 21, 2013 503.08 514.98 502.32 512.39 40,227 +14.37(+2.89%)
Nov 20, 2013 507.68 513.04 494.31 498.02 56,171 -3.18(-0.63%)
Nov 19, 2013 496.61 506.91 489.30 501.20 50,404 +2.47(+0.50%)
Nov 18, 2013 517.63 518.81 495.13 498.73 59,113 -13.08(-2.55%)
Nov 15, 2013 507.44 511.80 499.92 511.80 49,211 +8.78(+1.74%)
Nov 14, 2013 492.37 504.02 492.37 503.03 48,369 +21.32(+4.43%)
Nov 12, 2013 492.78 494.78 477.52 481.71 29,805 -14.02(-2.83%)
Nov 11, 2013 493.25 499.67 490.64 495.72 17,898 +2.65(+0.54%)
Nov 08, 2013 472.69 493.72 470.46 493.07 52,017 +20.91(+4.43%)
Nov 07, 2013 497.73 500.20 467.29 472.17 72,875 -21.97(-4.45%)
Nov 06, 2013 497.90 505.49 489.77 494.13 43,617 +4.53(+0.93%)
Nov 05, 2013 496.96 501.44 488.83 489.60 37,321 -14.55(-2.89%)
Nov 04, 2013 493.07 505.03 489.77 504.14 43,775 +18.79(+3.87%)
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.