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 )

60.19 -0.31 (-0.51%)
Streaming Delayed Price Updated: 1:29 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 (%)
Dec 31, 2010 343.07 347.78 339.71 344.24 136,536 +0.77(+0.22%)
Dec 30, 2010 344.01 347.90 339.77 343.48 162,537 +1.53(+0.45%)
Dec 29, 2010 336.35 345.01 334.76 341.95 173,910 +8.07(+2.42%)
Dec 28, 2010 333.29 334.76 328.70 333.88 158,834 +4.24(+1.29%)
Dec 27, 2010 329.64 331.64 326.28 329.64 146,339 -3.89(-1.17%)
Dec 23, 2010 331.35 334.53 329.41 333.52 150,746 +2.65(+0.80%)
Dec 22, 2010 331.99 331.99 327.69 330.88 196,026 +3.00(+0.92%)
Dec 21, 2010 322.51 328.81 320.04 327.87 270,623 +10.01(+3.15%)
Dec 20, 2010 315.03 320.80 310.44 317.86 325,359 +5.71(+1.83%)
Dec 17, 2010 311.32 313.80 307.55 312.15 238,196 +0.12(+0.04%)
Dec 16, 2010 307.32 312.09 299.07 312.03 294,157 +5.60(+1.83%)
Dec 15, 2010 306.79 315.03 304.78 306.43 361,916 -5.95(-1.90%)
Dec 14, 2010 315.92 319.04 308.61 312.38 430,061 -3.42(-1.08%)
Dec 13, 2010 315.50 322.75 314.50 315.80 388,980 +7.66(+2.48%)
Dec 10, 2010 306.61 308.91 302.90 308.14 377,368 +3.00(+0.98%)
Dec 09, 2010 307.55 308.85 297.08 305.14 419,126 +2.47(+0.82%)
Dec 08, 2010 308.02 312.03 297.36 302.66 396,492 -2.71(-0.89%)
Dec 07, 2010 320.21 321.81 304.49 305.37 734,626 +0.88(+0.29%)
Dec 06, 2010 304.78 311.03 303.84 304.49 440,638 -0.65(-0.21%)
Dec 03, 2010 294.83 306.49 293.95 305.14 485,403 +4.89(+1.63%)
Dec 02, 2010 289.94 301.19 288.59 300.25 475,851 +12.72(+4.42%)
Dec 01, 2010 277.51 290.71 277.51 287.53 579,368 +22.20(+8.37%)
Nov 30, 2010 258.43 271.69 256.37 265.32 439,489 -3.06(-1.14%)
Nov 29, 2010 260.20 270.06 252.60 268.39 549,009 +4.06(+1.54%)
Nov 26, 2010 265.91 269.80 261.61 264.32 232,420 -9.03(-3.30%)
Nov 24, 2010 264.74 273.35 273.35 273.35 368,357 +13.27(+5.10%)
Nov 23, 2010 263.79 263.79 252.78 260.08 640,296 -15.55(-5.64%)
Nov 22, 2010 273.92 275.87 259.79 275.63 485,594 -2.31(-0.83%)
Nov 19, 2010 270.15 278.28 263.20 277.94 330,009 +6.14(+2.26%)
Nov 18, 2010 266.21 273.57 264.26 271.80 477,072 +15.90(+6.21%)
Nov 17, 2010 252.37 260.32 249.19 255.90 450,782 +2.47(+0.98%)
Nov 16, 2010 261.14 261.14 246.89 253.43 710,515 -21.44(-7.80%)
Nov 15, 2010 274.87 277.57 268.39 274.87 482,600 +2.12(+0.78%)
Nov 12, 2010 276.10 279.64 265.39 272.75 609,158 -12.66(-4.44%)
Nov 11, 2010 272.33 285.41 271.45 285.41 747,634 +9.25(+3.35%)
Nov 10, 2010 268.92 276.22 260.50 276.16 572,228 +10.25(+3.85%)
Nov 09, 2010 270.04 276.51 261.50 265.91 716,984 +0.06(+0.02%)
Nov 08, 2010 259.02 266.74 257.55 265.85 464,494 +3.44(+1.31%)
Nov 05, 2010 259.14 262.56 256.73 262.42 572,021 +3.51(+1.36%)
Nov 04, 2010 246.77 259.67 246.59 258.90 555,195 +21.03(+8.84%)
Nov 03, 2010 239.00 239.12 227.51 237.88 509,502 +1.83(+0.77%)
Nov 02, 2010 233.23 238.53 230.35 236.05 380,554 +8.13(+3.57%)
Nov 01, 2010 231.99 236.56 224.69 227.93 432,158 +2.47(+1.10%)
Oct 29, 2010 223.10 226.57 220.80 225.45 366,642 -0.65(-0.29%)
Oct 28, 2010 231.46 232.64 223.33 226.10 349,533 -0.65(-0.29%)
Oct 27, 2010 224.22 227.22 217.26 226.75 449,185 -1.35(-0.59%)
Oct 25, 2010 232.64 237.70 227.75 228.10 452,099 +1.30(+0.57%)
Oct 22, 2010 225.75 229.34 224.39 226.81 355,478 +4.06(+1.82%)
Oct 21, 2010 225.69 230.81 216.09 222.74 553,576 -1.12(-0.50%)
Oct 20, 2010 216.15 227.63 216.15 223.86 598,617 +8.48(+3.94%)
Oct 19, 2010 222.80 223.80 209.84 215.38 846,579 -16.14(-6.97%)
Oct 18, 2010 224.80 234.88 224.16 231.52 301,881 +4.12(+1.81%)
Oct 15, 2010 227.98 230.16 220.50 227.40 378,238 +1.53(+0.68%)
Oct 14, 2010 225.45 230.28 220.74 225.86 427,551 -0.24(-0.10%)
Oct 13, 2010 222.62 229.40 221.39 226.10 407,991 +7.24(+3.31%)
Oct 12, 2010 217.26 221.62 210.20 218.86 384,870 -0.65(-0.29%)
Oct 11, 2010 218.03 222.57 217.26 219.50 292,311 +1.53(+0.70%)
Oct 08, 2010 217.97 219.74 208.49 217.97 433,797 +7.42(+3.52%)
Oct 07, 2010 216.97 216.97 205.96 210.55 33 -2.24(-1.05%)
Oct 06, 2010 208.73 214.97 208.19 212.79 426,192 +4.89(+2.35%)
Oct 05, 2010 200.66 209.96 200.25 207.90 33 +13.19(+6.78%)
Oct 04, 2010 201.31 202.95 190.70 194.71 407,520 -7.13(-3.53%)
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.