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: 4:10 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 (%)
Oct 30, 2009 273.86 274.63 240.06 246.24 855,898 -28.80(-10.47%)
Oct 29, 2009 261.97 276.16 257.79 275.04 505,771 +21.03(+8.28%)
Oct 28, 2009 276.57 276.57 253.49 254.02 570,774 -24.79(-8.89%)
Oct 27, 2009 275.45 286.53 271.10 278.81 537,992 +5.24(+1.92%)
Oct 26, 2009 290.53 306.73 271.51 273.57 491,275 -15.02(-5.20%)
Oct 23, 2009 291.94 293.42 282.58 288.59 516,180 -15.84(-5.20%)
Oct 22, 2009 300.13 306.67 287.29 304.43 446,871 +1.88(+0.62%)
Oct 21, 2009 298.31 321.22 297.19 302.55 522,335 -1.30(-0.43%)
Oct 20, 2009 293.95 305.61 293.30 303.84 388,119 -5.89(-1.90%)
Oct 19, 2009 301.78 313.15 298.01 309.73 489,565 +9.66(+3.22%)
Oct 16, 2009 298.07 303.54 291.77 300.07 548,166 -0.59(-0.20%)
Oct 15, 2009 278.28 301.90 277.46 300.66 751,870 +18.55(+6.58%)
Oct 14, 2009 282.17 283.94 275.98 282.11 552,640 +11.78(+4.36%)
Oct 13, 2009 273.39 273.75 259.55 270.33 434,266 -0.77(-0.28%)
Oct 12, 2009 274.39 275.93 267.38 271.10 387,769 +10.31(+3.95%)
Oct 09, 2009 257.43 263.09 255.43 260.79 326,433 +1.65(+0.64%)
Oct 08, 2009 246.48 261.50 246.18 259.14 591,401 +17.31(+7.16%)
Oct 07, 2009 236.29 242.41 233.23 241.82 454,250 +3.18(+1.33%)
Oct 06, 2009 234.64 242.47 231.99 238.64 455,348 +14.13(+6.30%)
Oct 05, 2009 212.02 226.57 209.49 224.51 373,604 +14.31(+6.81%)
Oct 02, 2009 204.31 214.38 203.66 210.20 362,662 -2.77(-1.30%)
Oct 01, 2009 230.22 230.52 212.55 212.97 467,283 -17.26(-7.50%)
Sep 30, 2009 238.70 238.70 221.74 230.22 461,963 -3.65(-1.56%)
Sep 29, 2009 234.88 238.23 229.28 233.87 287,845 -0.71(-0.30%)
Sep 28, 2009 226.16 237.17 224.41 234.58 288,270 +9.60(+4.27%)
Sep 25, 2009 222.33 230.93 220.92 224.98 395,151 +0.34(+0.15%)
Sep 24, 2009 237.29 237.41 220.15 224.65 453,580 -10.64(-4.52%)
Sep 23, 2009 249.84 250.90 234.76 235.29 527,973 -13.37(-5.38%)
Sep 22, 2009 248.51 250.54 242.71 248.66 427,060 +10.48(+4.40%)
Sep 21, 2009 232.40 240.53 230.99 238.17 403,548 -6.42(-2.62%)
Sep 18, 2009 249.13 250.84 238.88 244.59 322,311 -1.77(-0.72%)
Sep 17, 2009 247.66 253.84 242.06 246.36 356,792 +6.38(+2.66%)
Sep 16, 2009 237.82 250.25 237.29 239.98 437,737 +6.64(+2.84%)
Sep 15, 2009 231.52 235.52 225.39 233.34 362,792 +6.18(+2.72%)
Sep 14, 2009 214.97 228.28 213.73 227.16 252,474 +4.00(+1.79%)
Sep 11, 2009 226.22 232.70 218.86 223.16 350,454 +0.12(+0.05%)
Sep 10, 2009 214.50 223.45 211.08 223.04 334,653 +10.37(+4.87%)
Sep 09, 2009 212.91 218.38 208.14 212.67 365,190 +1.41(+0.67%)
Sep 08, 2009 206.07 212.91 204.72 211.26 418,937 +15.78(+8.07%)
Sep 04, 2009 185.52 196.06 185.34 195.47 336,761 +9.36(+5.03%)
Sep 03, 2009 187.99 189.64 183.40 186.11 265,216 +2.65(+1.45%)
Sep 02, 2009 183.87 190.65 183.28 183.46 347,173 -3.18(-1.70%)
Sep 01, 2009 194.41 202.25 185.52 186.64 583,915 -9.84(-5.01%)
Aug 31, 2009 197.71 200.82 193.18 196.47 459,090 -11.31(-5.44%)
Aug 28, 2009 215.26 215.44 205.01 207.78 385,699 -2.18(-1.04%)
Aug 27, 2009 208.78 212.02 196.53 209.96 520,827 -2.47(-1.16%)
Aug 26, 2009 204.66 213.56 201.42 212.44 373,690 +3.36(+1.61%)
Aug 25, 2009 220.86 223.62 206.96 209.08 654,367 -8.95(-4.11%)
Aug 24, 2009 214.67 222.51 213.91 218.03 617,714 +8.19(+3.90%)
Aug 21, 2009 200.48 211.49 200.25 209.84 534,285 +15.84(+8.17%)
Aug 20, 2009 189.64 196.00 189.23 194.00 355,622 +4.71(+2.49%)
Aug 19, 2009 173.51 193.47 173.09 189.29 599,752 +10.13(+5.65%)
Aug 18, 2009 176.57 181.63 174.62 179.16 428,901 +3.66(+2.09%)
Aug 17, 2009 179.81 180.75 172.09 175.50 447,573 -18.27(-9.43%)
Aug 14, 2009 200.78 201.54 187.58 193.77 493,079 -7.83(-3.89%)
Aug 13, 2009 201.42 202.31 192.50 201.60 601,391 +6.12(+3.13%)
Aug 12, 2009 189.00 201.01 188.58 195.47 478,201 +5.18(+2.72%)
Aug 11, 2009 196.53 197.00 188.17 190.29 532,155 -7.83(-3.95%)
Aug 10, 2009 194.83 201.72 193.18 198.12 327,921 +1.53(+0.78%)
Aug 07, 2009 203.72 204.31 193.77 196.59 546,662 +0.18(+0.09%)
Aug 06, 2009 204.37 204.66 193.00 196.42 651,979 -4.83(-2.40%)
Aug 05, 2009 207.25 207.46 198.54 201.25 611,176 -3.59(-1.75%)
Aug 04, 2009 206.02 211.08 201.89 204.83 843,483 -3.60(-1.73%)
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.