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 (%)
Mar 31, 2014 546.08 547.96 534.06 538.48 33,499 -0.24(-0.04%)
Mar 28, 2014 525.05 542.25 524.05 538.72 46,640 +19.14(+3.68%)
Mar 27, 2014 506.80 524.11 504.15 519.58 61,586 +12.19(+2.40%)
Mar 26, 2014 520.22 523.35 506.21 507.38 45,912 -5.95(-1.16%)
Mar 25, 2014 506.56 515.34 506.56 513.33 50,765 +12.54(+2.51%)
Mar 24, 2014 509.45 515.34 498.37 500.79 42,215 -3.30(-0.65%)
Mar 21, 2014 506.38 515.34 503.98 504.09 54,789 +4.18(+0.84%)
Mar 20, 2014 487.18 502.38 482.12 499.90 45,721 +6.30(+1.28%)
Mar 19, 2014 505.97 506.56 484.89 493.60 73,683 -12.19(-2.41%)
Mar 18, 2014 498.37 510.32 494.60 505.79 52,454 +12.31(+2.49%)
Mar 17, 2014 491.07 498.14 487.95 493.49 33,546 +7.60(+1.56%)
Mar 14, 2014 482.47 491.07 481.00 485.89 42,795 +2.24(+0.46%)
Mar 13, 2014 502.73 502.73 478.94 483.65 64,822 -15.90(-3.18%)
Mar 12, 2014 489.07 503.32 487.37 499.55 50,201 +0.76(+0.15%)
Mar 11, 2014 519.46 520.28 494.60 498.79 71,776 -18.32(-3.54%)
Mar 10, 2014 513.22 517.81 504.14 517.10 33,799 +1.83(+0.35%)
Mar 07, 2014 515.92 518.69 509.33 515.28 42,608 +4.00(+0.78%)
Mar 06, 2014 501.91 512.92 501.38 511.27 60,870 +10.54(+2.11%)
Mar 05, 2014 509.50 511.68 496.72 500.73 60,227 -13.31(-2.59%)
Mar 04, 2014 508.62 519.40 506.44 514.04 64,799 +15.43(+3.09%)
Mar 03, 2014 498.43 515.81 494.13 498.61 77,131 -9.42(-1.85%)
Feb 28, 2014 500.61 513.98 499.85 508.03 52,978 +7.42(+1.48%)
Feb 27, 2014 499.26 503.08 490.31 500.61 47,490 +0.71(+0.14%)
Feb 26, 2014 509.33 511.10 494.90 499.90 53,185 -9.54(-1.87%)
Feb 25, 2014 507.50 511.80 496.72 509.45 59,165 +0.53(+0.10%)
Feb 24, 2014 498.96 522.57 487.54 508.92 112,487 +21.38(+4.39%)
Feb 21, 2014 502.67 503.50 487.01 487.54 59,952 -12.13(-2.43%)
Feb 20, 2014 488.83 502.38 487.36 499.67 44,455 +9.60(+1.96%)
Feb 19, 2014 485.12 504.85 484.94 490.07 71,735 +2.06(+0.42%)
Feb 18, 2014 483.65 489.83 481.53 488.01 54,672 +6.89(+1.43%)
Feb 14, 2014 465.57 481.12 481.12 481.12 78,936 +18.79(+4.06%)
Feb 13, 2014 448.43 467.04 446.78 462.33 50,715 +5.48(+1.20%)
Feb 12, 2014 464.74 467.51 455.85 456.85 52,059 -3.71(-0.81%)
Feb 11, 2014 444.19 464.74 443.54 460.56 48,656 +17.08(+3.85%)
Feb 10, 2014 449.55 449.55 437.24 443.48 48,002 -6.12(-1.36%)
Feb 07, 2014 442.42 451.26 435.71 449.61 51,153 +13.07(+3.00%)
Feb 06, 2014 420.34 438.65 420.04 436.53 53,306 +19.02(+4.56%)
Feb 05, 2014 429.82 430.35 415.45 417.51 57,904 -11.84(-2.76%)
Feb 04, 2014 423.58 432.70 419.22 429.35 73,849 +11.49(+2.75%)
Feb 03, 2014 441.01 444.72 415.15 417.86 86,659 -22.79(-5.17%)
Jan 31, 2014 442.25 451.96 435.12 440.66 79,200 -17.73(-3.87%)
Jan 30, 2014 460.86 465.16 450.55 458.38 68,591 +4.65(+1.03%)
Jan 29, 2014 449.67 463.39 442.25 453.73 84,657 -7.72(-1.67%)
Jan 28, 2014 454.91 463.45 451.02 461.45 49,288 +10.72(+2.38%)
Jan 27, 2014 458.91 461.27 441.77 450.73 82,322 -6.01(-1.32%)
Jan 24, 2014 477.17 477.52 455.38 456.73 112,076 -30.16(-6.19%)
Jan 23, 2014 495.84 498.67 480.00 486.89 69,163 -16.90(-3.36%)
Jan 22, 2014 500.55 505.09 494.31 503.79 74,625 +7.60(+1.53%)
Jan 21, 2014 494.66 500.49 484.47 496.19 90,816 +10.66(+2.20%)
Jan 17, 2014 491.78 485.53 485.53 485.53 68,765 -2.47(-0.51%)
Jan 16, 2014 482.94 488.01 476.29 488.01 56,676 +2.24(+0.46%)
Jan 15, 2014 489.60 489.72 483.68 485.77 62,858 -3.83(-0.78%)
Jan 14, 2014 479.70 490.48 477.35 489.60 77,889 +17.73(+3.76%)
Jan 13, 2014 497.20 499.67 470.52 471.87 89,371 -30.04(-5.98%)
Jan 10, 2014 501.85 502.85 491.84 501.91 51,965 +1.53(+0.31%)
Jan 09, 2014 506.32 508.33 488.24 500.38 99,961 -4.42(-0.88%)
Jan 08, 2014 514.98 515.34 499.49 504.79 76,514 -10.48(-2.03%)
Jan 07, 2014 508.62 516.63 501.20 515.28 52,605 +11.84(+2.35%)
Jan 06, 2014 506.80 509.15 496.19 503.44 50,378 +0.65(+0.13%)
Jan 03, 2014 507.97 515.64 499.43 502.79 57,501 -4.89(-0.96%)
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.