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 )

60.50 +1.35 (+2.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
Sep 30, 2015 144.76 152.36 144.35 150.71 531,963 +9.66(+6.85%)
Sep 29, 2015 143.88 147.00 138.05 141.06 406,146 -0.82(-0.58%)
Sep 28, 2015 155.60 155.60 141.47 141.88 818,083 -18.97(-11.79%)
Sep 25, 2015 165.03 165.26 156.60 160.84 619,132 +1.12(+0.70%)
Sep 24, 2015 154.66 163.26 151.19 159.72 453,010 +1.83(+1.16%)
Sep 23, 2015 166.03 168.38 157.72 157.90 528,811 -6.01(-3.66%)
Sep 22, 2015 162.20 169.56 160.78 163.91 561,810 -6.01(-3.54%)
Sep 21, 2015 171.44 173.33 166.56 169.91 589,130 +2.89(+1.73%)
Sep 18, 2015 170.80 174.48 163.67 167.03 906,227 -14.02(-7.74%)
Sep 17, 2015 181.99 190.73 177.69 181.04 680,459 -0.24(-0.13%)
Sep 16, 2015 170.86 182.16 170.56 181.28 517,680 +14.19(+8.50%)
Sep 15, 2015 163.02 168.68 162.96 167.09 218,474 +5.36(+3.31%)
Sep 14, 2015 163.85 164.73 159.25 161.73 322,678 -4.24(-2.55%)
Sep 11, 2015 165.44 166.67 159.02 165.97 368,019 -4.77(-2.79%)
Sep 10, 2015 169.91 173.51 163.02 170.74 505,974 +2.83(+1.68%)
Sep 09, 2015 181.22 187.98 166.91 167.91 924,927 -9.72(-5.47%)
Sep 08, 2015 175.45 178.57 169.09 177.63 534,597 +7.77(+4.58%)
Sep 04, 2015 171.44 169.85 169.85 169.85 359,450 -9.36(-5.22%)
Sep 03, 2015 180.69 190.12 175.47 179.22 784,329 +2.24(+1.26%)
Sep 02, 2015 180.04 180.69 165.20 176.98 553,989 +4.12(+2.39%)
Sep 01, 2015 177.75 183.05 167.73 172.86 819,303 -20.67(-10.68%)
Aug 31, 2015 182.63 196.77 172.92 193.53 968,751 +5.77(+3.07%)
Aug 28, 2015 173.39 192.76 173.39 187.76 774,014 +12.43(+7.09%)
Aug 27, 2015 163.02 176.51 161.43 175.33 854,264 +22.85(+14.99%)
Aug 26, 2015 148.42 153.07 140.53 152.48 690,092 +14.08(+10.17%)
Aug 25, 2015 163.26 163.73 138.40 138.40 515,062 -6.95(-4.78%)
Aug 24, 2015 144.41 164.97 135.58 145.35 823,813 -27.92(-16.11%)
Aug 21, 2015 187.41 193.24 172.74 173.27 838,573 -19.85(-10.28%)
Aug 20, 2015 205.25 209.43 192.88 193.12 830,284 -14.02(-6.77%)
Aug 19, 2015 223.10 223.21 204.01 207.13 635,905 -19.14(-8.46%)
Aug 18, 2015 227.63 228.93 222.45 226.28 232,176 -2.12(-0.93%)
Aug 17, 2015 224.45 231.75 221.39 228.40 179,986 +1.30(+0.57%)
Aug 14, 2015 230.16 234.64 225.33 227.10 195,584 -1.83(-0.80%)
Aug 13, 2015 233.81 237.47 227.59 228.93 332,314 -10.54(-4.40%)
Aug 12, 2015 223.74 241.18 220.80 239.47 488,281 +12.37(+5.45%)
Aug 11, 2015 213.14 227.69 211.14 227.10 390,632 +1.41(+0.63%)
Aug 10, 2015 207.96 226.04 207.72 225.69 421,470 +19.79(+9.61%)
Aug 07, 2015 215.20 220.26 203.81 205.90 419,920 -12.13(-5.56%)
Aug 06, 2015 205.49 219.33 199.72 218.03 476,004 +10.42(+5.02%)
Aug 05, 2015 217.91 224.69 207.25 207.61 384,665 -5.24(-2.46%)
Aug 04, 2015 217.91 222.74 210.08 212.85 326,230 -2.30(-1.07%)
Aug 03, 2015 222.39 226.36 213.61 215.15 418,078 -14.55(-6.33%)
Jul 31, 2015 240.76 240.76 228.47 229.69 328,270 -16.02(-6.52%)
Jul 30, 2015 249.54 251.60 242.41 245.71 300,950 -5.06(-2.02%)
Jul 29, 2015 239.12 251.60 237.15 250.78 596,129 +9.66(+4.01%)
Jul 28, 2015 223.80 244.77 222.51 241.12 475,184 +18.73(+8.42%)
Jul 27, 2015 223.04 230.12 219.09 222.39 367,324 -9.84(-4.24%)
Jul 24, 2015 246.77 246.77 229.46 232.22 345,145 -14.19(-5.76%)
Jul 23, 2015 248.24 252.37 240.76 246.42 259,265 -0.59(-0.24%)
Jul 22, 2015 250.13 254.60 245.30 247.01 255,041 -6.42(-2.53%)
Jul 21, 2015 254.72 260.61 250.90 253.43 195,433 +0.65(+0.26%)
Jul 20, 2015 263.38 263.68 252.07 252.78 272,092 -11.25(-4.26%)
Jul 17, 2015 272.39 272.39 260.85 264.03 258,520 -9.48(-3.47%)
Jul 16, 2015 277.04 279.40 271.83 273.51 139,957 +0.77(+0.28%)
Jul 15, 2015 283.70 287.29 269.43 272.75 266,324 -14.67(-5.10%)
Jul 14, 2015 278.87 290.83 278.87 287.41 213,252 +6.66(+2.37%)
Jul 13, 2015 277.46 283.29 276.22 280.75 204,427 +5.65(+2.06%)
Jul 10, 2015 275.93 280.87 271.63 275.10 162,952 +3.59(+1.32%)
Jul 09, 2015 278.28 281.64 271.27 271.51 179,828 +3.95(+1.47%)
Jul 08, 2015 279.11 284.29 263.85 267.56 292,927 -17.02(-5.98%)
Jul 07, 2015 274.57 287.29 264.32 284.58 398,267 +7.66(+2.76%)
Jul 06, 2015 276.81 285.23 273.39 276.93 245,970 -11.07(-3.84%)
Jul 02, 2015 287.23 288.00 288.00 288.00 157,397 +3.24(+1.14%)
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.