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: 8:00 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 (%)
Feb 29, 2012 353.25 356.02 336.29 339.00 329,019 -11.78(-3.36%)
Feb 28, 2012 354.43 357.20 344.83 350.78 388,797 -2.53(-0.72%)
Feb 27, 2012 351.02 358.50 345.72 353.31 279,722 -3.36(-0.94%)
Feb 24, 2012 355.73 359.56 353.61 356.67 206,121 +4.42(+1.25%)
Feb 23, 2012 347.72 352.96 340.48 352.25 224,148 +6.01(+1.74%)
Feb 22, 2012 346.89 353.14 344.54 346.25 318,000 +1.53(+0.44%)
Feb 21, 2012 343.54 349.55 341.95 344.71 402,202 +7.71(+2.29%)
Feb 17, 2012 341.12 342.56 331.64 337.00 274,773 +3.24(+0.97%)
Feb 16, 2012 322.22 335.29 317.56 333.76 362,672 +12.84(+4.00%)
Feb 15, 2012 325.10 327.52 318.04 320.92 480,822 -1.24(-0.38%)
Feb 14, 2012 318.74 323.69 314.27 322.16 379,898 +2.89(+0.90%)
Feb 13, 2012 321.10 321.81 312.85 319.27 334,478 +7.24(+2.32%)
Feb 10, 2012 311.14 314.38 307.68 312.03 332,637 -10.87(-3.37%)
Feb 09, 2012 325.99 327.34 316.03 322.90 373,506 -0.14(-0.04%)
Feb 08, 2012 330.23 330.75 316.86 323.04 414,456 -3.24(-0.99%)
Feb 07, 2012 318.86 327.87 309.85 326.28 429,604 +5.48(+1.71%)
Feb 06, 2012 306.55 321.37 303.78 320.80 298,801 +10.54(+3.40%)
Feb 03, 2012 305.02 310.97 301.01 310.26 402,985 +15.79(+5.36%)
Feb 02, 2012 290.53 298.36 287.64 294.48 253,826 +4.06(+1.40%)
Feb 01, 2012 293.42 296.66 287.70 290.41 379,028 +3.83(+1.34%)
Jan 31, 2012 299.37 299.78 282.40 286.58 515,692 -7.24(-2.47%)
Jan 30, 2012 288.65 294.01 281.87 293.83 471,528 -4.65(-1.56%)
Jan 27, 2012 295.42 302.02 295.01 298.48 390,241 -2.18(-0.72%)
Jan 26, 2012 319.54 319.98 297.42 300.66 639,676 -13.13(-4.19%)
Jan 25, 2012 302.19 315.97 291.65 313.80 835,463 +10.13(+3.34%)
Jan 24, 2012 298.42 304.07 294.83 303.67 304,012 -2.06(-0.67%)
Jan 23, 2012 301.78 308.44 300.01 305.73 509,369 +6.01(+2.00%)
Jan 20, 2012 299.01 302.37 293.12 299.72 370,845 +0.71(+0.24%)
Jan 19, 2012 299.90 302.29 295.27 299.01 410,961 +3.30(+1.12%)
Jan 18, 2012 282.93 296.30 278.01 295.71 621,941 +12.37(+4.36%)
Jan 17, 2012 287.64 290.18 280.46 283.35 524,277 +5.54(+1.99%)
Jan 13, 2012 274.69 277.99 269.04 277.81 623,419 -3.71(-1.32%)
Jan 12, 2012 286.11 288.65 278.10 281.52 564,850 -7.48(-2.59%)
Jan 11, 2012 296.71 296.89 286.41 289.00 507,346 -11.49(-3.82%)
Jan 10, 2012 307.08 307.73 298.60 300.49 397,324 +6.71(+2.29%)
Jan 09, 2012 292.06 295.60 289.18 293.77 371,651 +4.12(+1.42%)
Jan 06, 2012 298.25 298.54 288.47 289.65 413,833 -5.12(-1.74%)
Jan 05, 2012 293.30 295.95 285.00 294.77 821,068 -5.01(-1.67%)
Jan 04, 2012 294.54 300.90 289.47 299.78 569,170 +23.85(+8.64%)
Dec 30, 2011 276.87 279.34 275.34 275.93 256,120 -0.35(-0.13%)
Dec 29, 2011 268.15 277.57 268.15 276.28 465,415 +7.89(+2.94%)
Dec 28, 2011 284.52 285.94 267.03 268.39 500,332 -15.55(-5.48%)
Dec 27, 2011 279.22 287.41 279.22 283.94 287,365 +1.83(+0.65%)
Dec 23, 2011 279.81 282.52 275.24 282.11 280,036 +16.14(+6.07%)
Dec 21, 2011 257.73 268.27 253.66 265.97 635,104 +8.89(+3.46%)
Dec 20, 2011 244.36 258.73 243.65 257.08 667,741 +26.50(+11.49%)
Dec 19, 2011 244.89 245.48 228.46 230.58 511,527 -11.43(-4.72%)
Dec 16, 2011 241.29 246.12 235.35 242.00 621,766 +6.89(+2.93%)
Dec 15, 2011 246.24 247.60 233.05 235.11 713,877 -2.53(-1.07%)
Dec 14, 2011 249.13 253.37 234.05 237.64 912,359 -21.50(-8.30%)
Dec 13, 2011 272.27 281.17 253.96 259.14 619,444 -5.89(-2.22%)
Dec 12, 2011 273.86 274.75 254.19 265.03 551,134 -19.67(-6.91%)
Dec 09, 2011 272.39 287.94 270.92 284.70 609,908 +17.61(+6.59%)
Dec 08, 2011 284.23 288.06 264.20 267.09 781,848 -23.32(-8.03%)
Dec 07, 2011 292.59 296.83 283.29 290.41 585,941 -5.77(-1.95%)
Dec 06, 2011 295.24 303.31 289.53 296.19 354,463 +1.18(+0.40%)
Dec 05, 2011 299.43 305.61 288.41 295.01 548,050 +9.95(+3.49%)
Dec 02, 2011 294.54 297.30 283.94 285.05 565,620 -0.41(-0.14%)
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.