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 (%)
Sep 30, 2011 189.82 198.01 184.05 185.11 902,588 -15.73(-7.83%)
Sep 29, 2011 208.25 208.96 188.52 200.83 655,482 +7.42(+3.84%)
Sep 28, 2011 214.56 220.21 192.35 193.41 586,736 -20.44(-9.56%)
Sep 27, 2011 220.86 228.81 209.73 213.85 965,488 +9.46(+4.63%)
Sep 26, 2011 189.23 205.37 178.64 204.39 1,140,826 +19.87(+10.77%)
Sep 23, 2011 182.63 192.41 180.28 184.52 716,770 -5.24(-2.76%)
Sep 22, 2011 203.96 207.90 178.40 189.76 1,304,246 -39.28(-17.15%)
Sep 21, 2011 255.61 257.73 228.99 229.04 1,042,376 -28.57(-11.09%)
Sep 20, 2011 266.03 274.92 256.79 257.61 558,243 -5.36(-2.04%)
Sep 19, 2011 257.43 269.15 247.54 262.97 596,110 -11.90(-4.33%)
Sep 16, 2011 277.57 282.11 265.44 274.87 523,472 -1.00(-0.36%)
Sep 15, 2011 270.92 276.69 263.68 275.87 546,394 +14.61(+5.59%)
Sep 14, 2011 255.84 271.68 241.53 261.26 837,519 +9.95(+3.96%)
Sep 13, 2011 251.60 255.90 238.35 251.31 670,017 +2.41(+0.97%)
Sep 12, 2011 234.46 249.07 228.87 248.89 941,956 +2.71(+1.10%)
Sep 09, 2011 261.14 265.62 240.82 246.18 826,588 -26.03(-9.56%)
Sep 08, 2011 276.81 289.53 267.27 272.21 730,698 -9.78(-3.47%)
Sep 07, 2011 267.97 282.52 266.57 281.99 588,187 +28.31(+11.16%)
Sep 06, 2011 238.76 255.02 232.46 253.68 685,344 -9.41(-3.58%)
Sep 02, 2011 266.32 271.04 256.19 263.09 562,910 -22.50(-7.88%)
Sep 01, 2011 292.36 304.78 284.17 285.58 603,632 -7.24(-2.47%)
Aug 31, 2011 293.89 304.67 284.94 292.83 771,512 +5.18(+1.80%)
Aug 30, 2011 277.51 292.95 270.92 287.64 588,387 +3.95(+1.39%)
Aug 29, 2011 272.57 284.64 267.68 283.70 468,538 +23.32(+8.96%)
Aug 26, 2011 241.12 264.26 231.22 260.38 722,214 +12.90(+5.21%)
Aug 25, 2011 270.39 274.39 243.50 247.48 617,184 -18.02(-6.79%)
Aug 24, 2011 257.79 266.09 249.31 265.50 579,938 +4.18(+1.60%)
Aug 23, 2011 234.46 261.50 230.58 261.32 838,423 +31.27(+13.59%)
Aug 22, 2011 255.72 256.19 227.04 230.05 889,899 -4.95(-2.11%)
Aug 19, 2011 237.35 260.26 232.81 234.99 794,519 -13.84(-5.56%)
Aug 18, 2011 271.57 273.51 239.71 248.83 757,070 -50.18(-16.78%)
Aug 17, 2011 307.38 314.09 293.48 299.01 575,850 +3.65(+1.24%)
Aug 16, 2011 296.01 308.26 285.70 295.36 711,580 -15.67(-5.04%)
Aug 15, 2011 293.36 311.68 292.00 311.03 572,284 +28.98(+10.27%)
Aug 12, 2011 292.71 292.89 277.28 282.05 701,181 +6.77(+2.46%)
Aug 11, 2011 250.37 287.00 240.95 275.28 955,643 +35.57(+14.84%)
Aug 10, 2011 256.25 271.10 236.88 239.71 866,245 -28.39(-10.59%)
Aug 09, 2011 301.07 268.09 218.74 268.09 1,028,745 +32.57(+13.83%)
Aug 08, 2011 278.75 288.76 231.75 235.52 1,318,722 -76.62(-24.55%)
Aug 05, 2011 331.94 337.18 275.63 312.15 929,443 -4.53(-1.43%)
Aug 04, 2011 378.40 379.29 312.74 316.68 938,859 -82.28(-20.62%)
Aug 03, 2011 409.44 409.44 372.81 398.96 476,022 -6.54(-1.61%)
Aug 02, 2011 432.18 446.49 405.50 405.50 432,191 -35.81(-8.11%)
Aug 01, 2011 465.27 469.93 429.05 441.30 477,645 -2.41(-0.54%)
Jul 29, 2011 442.36 454.14 435.83 443.72 248,079 -13.84(-3.02%)
Jul 28, 2011 462.39 473.87 454.44 457.56 423,785 -10.48(-2.24%)
Jul 27, 2011 484.94 487.07 463.86 468.04 478,092 -26.62(-5.38%)
Jul 26, 2011 504.09 507.68 490.31 494.66 346,787 -7.13(-1.42%)
Jul 25, 2011 492.13 512.98 488.89 501.79 318,499 -7.66(-1.50%)
Jul 22, 2011 508.86 511.39 505.97 509.45 317,817 +7.07(+1.41%)
Jul 21, 2011 482.24 504.09 482.24 502.38 408,862 +27.62(+5.82%)
Jul 20, 2011 483.59 484.94 473.34 474.76 320,541 -3.36(-0.70%)
Jul 19, 2011 465.45 479.88 464.51 478.11 489,425 +22.56(+4.95%)
Jul 18, 2011 456.68 458.80 446.43 455.56 426,370 -6.77(-1.46%)
Jul 15, 2011 442.89 462.56 442.89 462.33 631,623 +35.22(+8.25%)
Jul 14, 2011 447.46 451.49 425.52 427.11 712,636 -7.30(-1.68%)
Jul 13, 2011 430.70 452.44 429.88 434.41 566,671 +9.01(+2.12%)
Jul 12, 2011 424.58 442.60 422.87 425.40 886,475 -3.48(-0.81%)
Jul 11, 2011 439.48 441.01 424.11 428.88 824,573 -29.51(-6.44%)
Jul 08, 2011 447.19 459.56 445.37 458.38 682,872 -10.48(-2.24%)
Jul 07, 2011 466.75 472.05 459.03 468.87 647,884 +18.73(+4.16%)
Jul 06, 2011 450.20 452.61 439.18 450.14 699,332 -2.59(-0.57%)
Jul 05, 2011 445.19 458.91 444.26 452.73 743,450 +6.60(+1.48%)
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.