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 (%)
Nov 30, 2016 215.03 230.40 215.03 224.69 1,053,218 +29.74(+15.26%)
Nov 29, 2016 192.18 198.37 188.52 194.94 471,723 -7.24(-3.58%)
Nov 28, 2016 213.79 214.38 201.28 202.19 458,232 -9.19(-4.35%)
Nov 25, 2016 210.85 212.97 207.93 211.38 206,616 -3.42(-1.59%)
Nov 23, 2016 214.79 214.79 214.79 0 +3.36(+1.59%)
Nov 22, 2016 211.85 215.44 204.13 211.44 413,468 -0.41(-0.19%)
Nov 21, 2016 206.37 212.79 206.37 211.85 456,170 +13.66(+6.89%)
Nov 18, 2016 197.77 201.19 194.83 198.18 293,555 +2.41(+1.23%)
Nov 17, 2016 204.72 208.49 194.12 195.77 391,853 -3.47(-1.74%)
Nov 16, 2016 201.72 206.55 197.85 199.24 513,607 -4.42(-2.17%)
Nov 15, 2016 192.76 204.43 192.74 203.66 528,714 +15.61(+8.30%)
Nov 14, 2016 183.11 188.47 179.93 188.05 380,831 +2.83(+1.53%)
Nov 11, 2016 192.06 193.12 180.28 185.23 493,878 -10.07(-5.16%)
Nov 10, 2016 191.88 199.95 190.70 195.30 605,158 +1.94(+1.00%)
Nov 09, 2016 185.23 197.24 179.63 193.35 537,823 +9.31(+5.06%)
Nov 08, 2016 181.16 187.17 179.99 184.05 358,080 +0.88(+0.48%)
Nov 07, 2016 178.57 183.46 178.57 183.16 406,349 +10.78(+6.25%)
Nov 04, 2016 172.98 177.57 169.27 172.39 496,261 -2.53(-1.45%)
Nov 03, 2016 174.04 176.16 170.33 174.92 403,388 +1.94(+1.12%)
Nov 02, 2016 174.51 175.80 166.44 172.98 749,432 -6.36(-3.55%)
Nov 01, 2016 182.99 184.99 173.33 179.34 535,110 +0.12(+0.07%)
Oct 31, 2016 183.81 185.99 178.16 179.22 456,751 -5.54(-3.00%)
Oct 28, 2016 185.93 193.53 181.57 184.75 764,320 -1.94(-1.04%)
Oct 27, 2016 191.12 192.00 186.44 186.70 425,182 -1.82(-0.97%)
Oct 26, 2016 182.99 191.18 181.46 188.52 555,222 +1.18(+0.63%)
Oct 25, 2016 189.41 196.06 186.70 187.35 499,203 -2.89(-1.52%)
Oct 24, 2016 191.41 193.88 183.97 190.23 515,130 -1.65(-0.86%)
Oct 21, 2016 192.76 192.88 188.58 191.88 483,218 -3.95(-2.02%)
Oct 20, 2016 193.59 198.06 189.76 195.83 397,486 -0.41(-0.21%)
Oct 19, 2016 192.88 200.72 192.71 196.24 555,850 +8.01(+4.26%)
Oct 18, 2016 191.29 192.94 185.93 188.23 270,075 +2.12(+1.14%)
Oct 17, 2016 188.64 190.82 183.11 186.11 274,458 -3.18(-1.68%)
Oct 14, 2016 195.18 197.18 188.58 189.29 375,909 -2.71(-1.41%)
Oct 13, 2016 192.29 195.36 184.75 192.00 500,268 -3.47(-1.78%)
Oct 12, 2016 194.83 197.65 190.69 195.47 391,290 -2.42(-1.22%)
Oct 11, 2016 202.90 203.84 194.94 197.89 451,071 -6.95(-3.39%)
Oct 10, 2016 201.66 207.25 201.42 204.84 404,528 +8.78(+4.48%)
Oct 07, 2016 199.66 201.95 194.24 196.06 508,255 -3.12(-1.57%)
Oct 06, 2016 200.25 202.31 194.06 199.18 495,153 +0.76(+0.39%)
Oct 05, 2016 195.24 201.19 195.12 198.42 516,459 +8.48(+4.47%)
Oct 04, 2016 196.00 197.80 187.46 189.94 584,534 -5.71(-2.92%)
Oct 03, 2016 197.48 197.59 191.06 195.65 521,285 -0.53(-0.27%)
Sep 30, 2016 192.65 199.18 188.82 196.18 730,455 +7.42(+3.93%)
Sep 29, 2016 188.82 194.95 183.52 188.76 1,227,783 -0.53(-0.28%)
Sep 28, 2016 170.44 190.23 166.56 189.29 1,342,190 +21.32(+12.69%)
Sep 27, 2016 166.56 169.21 162.26 167.97 682,984 -3.18(-1.86%)
Sep 26, 2016 174.57 178.10 170.42 171.15 480,093 -2.36(-1.36%)
Sep 23, 2016 178.45 182.99 170.56 173.51 659,140 -7.42(-4.10%)
Sep 22, 2016 186.05 187.94 180.46 180.93 527,949 +1.06(+0.59%)
Sep 21, 2016 173.45 180.28 172.33 179.87 707,209 +11.37(+6.75%)
Sep 20, 2016 172.50 175.27 168.44 168.50 701,463 -3.95(-2.29%)
Sep 19, 2016 177.28 178.28 172.27 172.45 651,105 -0.24(-0.14%)
Sep 16, 2016 170.97 174.55 169.04 172.68 619,597 -4.36(-2.46%)
Sep 15, 2016 173.27 180.75 171.74 177.04 667,561 +6.01(+3.51%)
Sep 14, 2016 176.10 182.63 169.27 171.03 992,322 -5.89(-3.33%)
Sep 13, 2016 187.88 187.88 175.39 176.92 924,708 -16.90(-8.72%)
Sep 12, 2016 184.46 196.42 182.93 193.82 669,856 +5.36(+2.84%)
Sep 09, 2016 200.89 202.54 188.47 188.47 766,972 -17.96(-8.70%)
Sep 08, 2016 199.13 207.25 196.42 206.43 638,376 +10.90(+5.57%)
Sep 07, 2016 194.41 196.65 192.29 195.53 509,065 +3.36(+1.75%)
Sep 06, 2016 185.34 192.59 185.28 192.18 620,894 +8.72(+4.75%)
Sep 02, 2016 182.16 183.46 183.46 183.46 491,922 +5.01(+2.81%)
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.