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 )

60.10 -0.40 (-0.66%)
Streaming Delayed Price Updated: 3:56 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, 2012 266.86 286.53 265.21 285.52 298,681 +16.49(+6.13%)
Dec 28, 2012 277.28 277.63 267.62 269.04 211,004 -13.84(-4.89%)
Dec 27, 2012 284.64 285.69 272.39 282.88 218,436 -1.65(-0.58%)
Dec 26, 2012 293.18 293.83 283.29 284.52 89,335 -3.53(-1.23%)
Dec 24, 2012 294.65 294.65 287.06 288.06 48,271 -7.48(-2.53%)
Dec 21, 2012 293.30 297.78 289.24 295.54 180,744 -8.95(-2.94%)
Dec 20, 2012 298.25 304.96 296.89 304.49 80,866 +6.71(+2.25%)
Dec 19, 2012 306.55 307.25 297.78 297.78 139,677 -6.89(-2.26%)
Dec 18, 2012 288.88 306.67 287.12 304.67 159,047 +15.43(+5.33%)
Dec 17, 2012 283.70 289.24 282.70 289.24 81,494 +8.19(+2.91%)
Dec 14, 2012 278.69 282.82 277.51 281.05 75,873 -3.95(-1.38%)
Dec 13, 2012 291.12 291.41 280.93 285.00 113,184 -7.24(-2.48%)
Dec 12, 2012 292.12 300.37 289.77 292.24 135,367 +2.89(+1.00%)
Dec 11, 2012 287.41 292.42 286.47 289.35 125,080 +5.18(+1.82%)
Dec 10, 2012 284.29 288.18 282.70 284.17 87,721 -0.65(-0.23%)
Dec 07, 2012 282.82 285.41 279.12 284.82 128,669 +4.95(+1.77%)
Dec 06, 2012 275.87 280.28 274.38 279.87 102,222 +2.53(+0.91%)
Dec 05, 2012 274.57 282.11 272.21 277.34 181,256 +5.42(+1.99%)
Dec 04, 2012 275.34 279.28 271.57 271.92 141,214 -7.72(-2.76%)
Nov 30, 2012 281.34 284.30 276.57 279.64 99,696 -1.06(-0.38%)
Nov 29, 2012 283.40 287.12 277.46 280.70 223,731 +1.36(+0.49%)
Nov 28, 2012 264.15 279.69 260.91 279.34 235,707 +8.07(+2.97%)
Nov 27, 2012 276.22 279.34 269.86 271.27 138,672 -7.07(-2.54%)
Nov 26, 2012 279.17 279.69 272.10 278.34 162,309 -7.83(-2.74%)
Nov 23, 2012 278.34 286.23 276.57 286.17 115,239 +10.84(+3.94%)
Nov 21, 2012 273.10 275.63 269.74 275.34 115,309 +4.77(+1.76%)
Nov 20, 2012 271.80 274.57 264.91 270.57 151,010 -3.24(-1.18%)
Nov 19, 2012 266.21 275.04 265.74 273.81 212,865 +17.40(+6.78%)
Nov 16, 2012 254.78 257.31 243.59 256.41 222,648 +3.16(+1.25%)
Nov 15, 2012 252.37 260.02 248.22 253.25 175,035 +1.14(+0.45%)
Nov 14, 2012 264.20 265.44 250.31 252.11 236,104 -9.74(-3.72%)
Nov 13, 2012 258.14 271.80 257.20 261.85 156,205 -3.12(-1.18%)
Nov 12, 2012 266.38 267.38 261.91 264.97 120,631 +1.47(+0.56%)
Nov 09, 2012 261.14 272.86 259.14 263.50 232,451 -0.41(-0.16%)
Nov 08, 2012 278.46 281.59 263.73 263.91 226,440 -14.90(-5.34%)
Nov 07, 2012 289.41 291.00 272.80 278.81 314,965 -24.15(-7.97%)
Nov 06, 2012 293.35 306.37 289.47 302.96 180,008 +13.49(+4.66%)
Nov 05, 2012 281.29 291.06 279.75 289.47 155,201 +6.87(+2.43%)
Nov 02, 2012 299.84 302.43 279.64 282.60 232,660 -14.82(-4.98%)
Nov 01, 2012 290.24 298.89 288.71 297.42 110,025 +4.10(+1.40%)
Oct 31, 2012 298.31 300.07 286.35 293.32 154,357 -0.74(-0.25%)
Oct 26, 2012 291.12 294.06 294.06 294.06 181,372 +1.41(+0.48%)
Oct 25, 2012 293.30 294.71 282.70 292.65 186,789 +7.77(+2.73%)
Oct 24, 2012 295.54 297.54 283.29 284.88 227,588 -6.71(-2.30%)
Oct 23, 2012 297.60 298.54 285.05 291.59 361,793 -26.62(-8.37%)
Oct 19, 2012 333.00 335.06 314.62 318.21 134,906 -15.78(-4.73%)
Oct 18, 2012 328.75 336.23 328.75 334.00 120,812 +0.65(+0.19%)
Oct 17, 2012 324.51 334.58 322.99 333.35 142,121 +11.19(+3.47%)
Oct 16, 2012 312.62 323.63 312.32 322.16 133,617 +15.19(+4.95%)
Oct 15, 2012 301.31 308.61 294.60 306.96 132,489 +4.00(+1.32%)
Oct 12, 2012 307.73 309.20 296.42 302.96 110,492 -4.83(-1.57%)
Oct 11, 2012 310.26 315.50 307.61 307.79 141,758 +7.19(+2.39%)
Oct 10, 2012 313.50 315.03 298.95 300.60 177,789 -17.73(-5.57%)
Oct 09, 2012 318.68 327.25 317.50 318.33 109,701 +0.65(+0.20%)
Oct 08, 2012 311.20 318.92 309.91 317.68 46,923 +1.18(+0.37%)
Oct 05, 2012 324.10 324.99 313.27 316.50 109,011 -2.30(-0.72%)
Oct 04, 2012 314.56 320.75 312.79 318.80 150,206 +9.95(+3.22%)
Oct 03, 2012 319.63 319.69 304.93 308.85 178,942 -11.84(-3.69%)
Oct 02, 2012 325.16 325.99 315.38 320.69 84,638 +0.59(+0.18%)
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.