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 (%)
Feb 27, 2009 134.69 145.24 129.57 132.10 0 -13.01(-8.97%)
Feb 26, 2009 151.89 158.78 142.82 145.12 561,561 +0.53(+0.37%)
Feb 25, 2009 150.12 154.31 135.28 144.59 805,753 -2.65(-1.80%)
Feb 24, 2009 133.40 149.06 131.22 147.24 695,237 +17.32(+13.33%)
Feb 23, 2009 154.72 157.96 128.10 129.92 673,516 -18.67(-12.56%)
Feb 20, 2009 151.89 154.90 138.46 148.59 682,376 -11.19(-7.00%)
Feb 19, 2009 165.79 167.85 157.54 159.78 567,605 +0.88(+0.56%)
Feb 18, 2009 166.09 166.20 154.07 158.90 407,205 -1.53(-0.95%)
Feb 17, 2009 184.52 185.40 160.20 160.43 720,463 -35.69(-18.20%)
Feb 13, 2009 195.41 205.84 191.71 196.12 334,803 -1.57(-0.79%)
Feb 12, 2009 190.23 198.36 179.57 197.69 559,691 +1.57(+0.80%)
Feb 11, 2009 210.96 213.02 185.93 196.12 510,023 -8.30(-4.06%)
Feb 10, 2009 241.06 244.83 199.13 204.43 774,363 -31.80(-13.46%)
Feb 09, 2009 241.35 250.07 230.52 236.23 417,891 +1.06(+0.45%)
Feb 06, 2009 217.79 237.70 217.03 235.17 486,584 +11.66(+5.22%)
Feb 05, 2009 205.31 225.81 199.09 223.51 548,460 +16.31(+7.87%)
Feb 04, 2009 209.73 216.56 202.25 207.19 480,263 +3.59(+1.76%)
Feb 03, 2009 200.01 207.31 192.53 203.60 347,080 +9.48(+4.89%)
Feb 02, 2009 194.35 199.18 187.94 194.12 393,589 -8.42(-4.16%)
Jan 30, 2009 219.21 221.80 199.60 202.54 0 -5.71(-2.74%)
Jan 29, 2009 219.56 223.28 206.85 208.25 362,860 -25.27(-10.82%)
Jan 28, 2009 229.22 236.64 216.79 233.52 420,551 +16.49(+7.60%)
Jan 27, 2009 217.32 223.51 207.90 217.03 358,731 -0.23(-0.11%)
Jan 26, 2009 209.08 232.46 206.72 217.26 566,350 +9.89(+4.77%)
Jan 23, 2009 182.69 214.97 177.81 207.37 574,900 +13.02(+6.70%)
Jan 22, 2009 199.01 206.13 182.16 194.35 571,813 -15.31(-7.30%)
Jan 21, 2009 183.05 211.20 181.46 209.67 523,761 +31.10(+17.41%)
Jan 20, 2009 193.53 211.38 177.33 178.57 424,951 -28.56(-13.79%)
Jan 16, 2009 207.96 217.32 194.65 207.13 501,313 +6.18(+3.08%)
Jan 15, 2009 194.00 202.31 176.10 200.95 447,739 +6.30(+3.24%)
Jan 14, 2009 216.56 217.91 188.47 194.65 610,638 -28.39(-12.73%)
Jan 13, 2009 209.79 227.10 208.02 223.04 393,823 +12.13(+5.75%)
Jan 12, 2009 228.40 228.40 206.13 210.91 279,100 -22.14(-9.50%)
Jan 09, 2009 254.72 258.55 230.81 233.05 328,816 -25.21(-9.76%)
Jan 08, 2009 240.53 258.43 240.29 258.26 264,143 +9.77(+3.93%)
Jan 07, 2009 267.50 270.62 241.47 248.49 356,815 -34.21(-12.10%)
Jan 06, 2009 285.58 302.66 276.34 282.70 447,467 +6.54(+2.37%)
Jan 05, 2009 263.85 288.29 258.55 276.16 382,460 +12.72(+4.83%)
Jan 02, 2009 232.64 267.97 232.64 263.44 254,256 +33.86(+14.75%)
Jan 01, 2009 221.27 238.64 217.74 229.57 0 +0.00(+0.00%)
Dec 31, 2008 221.27 238.64 217.74 229.57 171,182 +6.77(+3.04%)
Dec 30, 2008 209.61 223.80 205.13 222.80 131,175 +13.13(+6.26%)
Dec 29, 2008 210.55 213.20 201.42 209.67 163,742 +10.30(+5.16%)
Dec 26, 2008 194.71 202.07 190.59 199.37 114,350 +9.79(+5.16%)
Dec 24, 2008 185.52 191.94 182.83 189.58 46,660 +1.71(+0.91%)
Dec 23, 2008 194.88 200.19 184.34 187.88 166,351 -4.84(-2.51%)
Dec 22, 2008 212.08 214.26 180.34 192.72 197,699 -14.53(-7.01%)
Dec 19, 2008 212.55 225.86 204.81 207.25 199,136 -0.06(-0.03%)
Dec 18, 2008 253.72 253.72 202.20 207.31 256,154 -45.53(-18.01%)
Dec 17, 2008 260.44 273.45 249.46 252.84 223,258 -7.95(-3.05%)
Dec 16, 2008 250.95 265.03 240.53 260.79 197,331 +20.91(+8.72%)
Dec 15, 2008 259.79 261.50 224.80 239.88 296,497 +0.23(+0.10%)
Dec 12, 2008 226.16 248.13 216.44 239.65 237,580 -8.25(-3.33%)
Dec 11, 2008 256.84 276.69 237.70 247.90 343,224 -3.00(-1.19%)
Dec 10, 2008 233.64 255.13 228.40 250.90 368,253 +33.45(+15.38%)
Dec 09, 2008 209.67 236.05 206.84 217.44 273,012 +0.94(+0.44%)
Dec 08, 2008 214.38 227.22 208.14 216.50 337,302 +25.09(+13.11%)
Dec 05, 2008 170.56 192.53 150.77 191.41 371,352 +8.30(+4.54%)
Dec 04, 2008 214.85 223.21 171.33 183.11 227,337 -44.70(-19.62%)
Dec 03, 2008 208.84 228.57 198.24 227.81 224,258 +6.01(+2.71%)
Dec 02, 2008 215.68 224.33 200.25 221.80 162,835 +18.61(+9.16%)
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.