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 )

59.82 -0.68 (-1.12%)
Streaming Delayed Price Updated: 2:22 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 (%)
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%)
Nov 01, 2013 490.48 490.83 468.75 485.36 57,330 -6.07(-1.23%)
Oct 31, 2013 496.02 504.73 486.45 491.42 39,866 -3.95(-0.80%)
Oct 30, 2013 506.21 512.39 484.48 495.37 61,945 -11.72(-2.31%)
Oct 29, 2013 499.43 507.09 499.14 507.09 40,346 +11.31(+2.28%)
Oct 28, 2013 492.66 499.08 488.24 495.78 44,070 +0.77(+0.15%)
Oct 25, 2013 489.60 498.73 485.83 495.02 82,570 +8.25(+1.69%)
Oct 24, 2013 480.94 488.53 471.98 486.77 49,718 +6.60(+1.37%)
Oct 23, 2013 490.78 491.66 475.35 480.18 58,127 -23.20(-4.61%)
Oct 22, 2013 501.20 512.68 496.43 503.38 71,009 +8.19(+1.65%)
Oct 21, 2013 501.20 506.80 491.89 495.19 51,634 -5.89(-1.18%)
Oct 18, 2013 495.90 501.08 490.60 501.08 55,647 +16.14(+3.33%)
Oct 17, 2013 480.59 486.06 477.29 484.94 46,971 +2.24(+0.46%)
Oct 16, 2013 471.40 486.59 470.46 482.71 63,111 +21.26(+4.61%)
Oct 15, 2013 464.04 470.57 456.50 461.45 59,779 -5.30(-1.14%)
Oct 14, 2013 449.61 467.92 447.02 466.75 49,841 +9.19(+2.01%)
Oct 11, 2013 437.65 461.74 437.29 457.56 63,219 +13.84(+3.12%)
Oct 10, 2013 429.94 443.72 428.52 443.72 67,400 +24.15(+5.76%)
Oct 09, 2013 425.52 425.52 411.74 419.57 52,328 -4.89(-1.15%)
Oct 08, 2013 438.89 442.12 423.81 424.46 50,865 -13.66(-3.12%)
Oct 07, 2013 434.65 447.19 434.30 438.12 37,635 -11.43(-2.54%)
Oct 04, 2013 439.89 453.14 433.95 449.55 49,617 +11.78(+2.69%)
Oct 03, 2013 447.78 447.78 430.58 437.77 70,031 -10.66(-2.38%)
Oct 02, 2013 439.77 450.08 432.88 448.43 43,095 +2.71(+0.61%)
Oct 01, 2013 433.29 448.78 433.18 445.72 42,446 -0.59(-0.13%)
Sep 27, 2013 447.19 449.14 442.06 446.31 24,024 -5.89(-1.30%)
Sep 26, 2013 453.20 455.44 445.72 452.20 38,048 +1.53(+0.34%)
Sep 25, 2013 453.50 458.15 449.67 450.67 28,069 +0.12(+0.03%)
Sep 24, 2013 449.67 460.15 444.66 450.55 31,756 +1.18(+0.26%)
Sep 23, 2013 451.61 454.44 445.14 449.37 33,209 -6.42(-1.41%)
Sep 20, 2013 469.51 471.16 452.85 455.79 49,011 -11.31(-2.42%)
Sep 19, 2013 471.16 477.05 464.51 467.10 36,008 -3.42(-0.73%)
Sep 18, 2013 452.96 475.93 449.90 470.52 80,769 +16.43(+3.62%)
Sep 17, 2013 448.67 457.26 446.19 454.08 30,475 +6.48(+1.45%)
Sep 16, 2013 458.15 458.15 445.90 447.61 43,027 -0.35(-0.08%)
Sep 13, 2013 449.31 453.44 445.84 447.96 35,041 -0.88(-0.20%)
Sep 12, 2013 456.14 458.09 447.84 448.84 42,202 -7.89(-1.73%)
Sep 11, 2013 444.54 456.73 440.55 456.73 52,117 +10.07(+2.25%)
Sep 10, 2013 447.61 447.96 435.24 446.66 66,296 +0.41(+0.09%)
Sep 09, 2013 435.88 447.61 434.06 446.25 44,393 +13.43(+3.10%)
Sep 06, 2013 437.77 441.72 423.34 432.82 59,054 +0.94(+0.22%)
Sep 05, 2013 430.00 437.48 429.58 431.88 36,352 +4.00(+0.94%)
Sep 04, 2013 419.34 431.25 416.63 427.88 50,805 +6.60(+1.57%)
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.