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: 6:30 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 (%)
May 29, 2009 207.19 212.02 202.01 211.26 741,433 +11.19(+5.59%)
May 28, 2009 189.23 204.84 182.87 200.07 936,912 +16.67(+9.09%)
May 27, 2009 192.41 199.24 182.69 183.40 699,472 -6.95(-3.65%)
May 26, 2009 174.27 191.59 169.74 190.35 700,803 +10.54(+5.86%)
May 22, 2009 183.52 188.58 179.04 179.81 720,847 +1.12(+0.63%)
May 21, 2009 187.70 188.17 173.92 178.69 1,014,205 -16.55(-8.48%)
May 20, 2009 201.48 211.38 194.02 195.24 902,674 +1.00(+0.52%)
May 19, 2009 191.88 200.01 189.70 194.24 613,295 +2.30(+1.20%)
May 18, 2009 181.69 192.35 181.69 191.94 565,952 +17.55(+10.06%)
May 15, 2009 182.52 187.87 170.62 174.39 702,951 -11.54(-6.21%)
May 14, 2009 178.16 190.94 176.69 185.93 588,016 +0.82(+0.45%)
May 13, 2009 196.53 198.24 181.28 185.11 820,706 -10.78(-5.50%)
May 12, 2009 206.72 207.61 192.18 195.89 669,943 -2.77(-1.39%)
May 11, 2009 206.31 206.78 193.54 198.65 667,556 -19.08(-8.76%)
May 08, 2009 202.31 222.21 202.31 217.74 939,865 +24.32(+12.58%)
May 07, 2009 214.97 215.38 185.70 193.41 889,383 -6.83(-3.41%)
May 06, 2009 189.11 202.54 187.23 200.25 819,995 +19.38(+10.71%)
May 05, 2009 186.29 187.58 173.27 180.87 654,040 -7.54(-4.00%)
May 04, 2009 173.03 188.82 172.33 188.41 664,444 +17.26(+10.08%)
May 01, 2009 159.02 174.45 156.19 171.15 683,975 +14.14(+9.00%)
Apr 30, 2009 168.44 169.91 150.89 157.01 708,684 -7.72(-4.68%)
Apr 29, 2009 157.60 169.74 157.01 164.73 671,497 +11.60(+7.58%)
Apr 28, 2009 146.53 158.60 145.53 153.13 595,535 +2.18(+1.44%)
Apr 27, 2009 150.48 156.07 146.71 150.95 643,251 -7.83(-4.93%)
Apr 24, 2009 153.78 162.79 153.25 158.78 807,139 +10.66(+7.20%)
Apr 23, 2009 146.35 148.24 139.88 148.12 592,001 +7.01(+4.97%)
Apr 22, 2009 141.64 149.24 139.35 141.11 697,144 -4.65(-3.19%)
Apr 21, 2009 132.93 146.77 132.75 145.77 696,651 +8.42(+6.13%)
Apr 20, 2009 150.12 150.95 136.05 137.34 657,403 -21.56(-13.57%)
Apr 17, 2009 155.43 161.84 153.72 158.90 526,845 +3.77(+2.43%)
Apr 16, 2009 157.01 159.02 147.59 155.13 690,045 +0.59(+0.38%)
Apr 15, 2009 149.95 155.72 147.71 154.54 662,389 +0.88(+0.58%)
Apr 14, 2009 153.48 159.78 147.83 153.66 715,529 -1.41(-0.91%)
Apr 13, 2009 152.07 159.19 146.47 155.07 702,124 -5.12(-3.20%)
Apr 09, 2009 159.43 162.91 156.37 160.20 623,354 +11.19(+7.51%)
Apr 08, 2009 146.35 153.31 137.52 149.01 652,560 +4.42(+3.06%)
Apr 07, 2009 148.53 148.71 142.00 144.59 703,319 -13.31(-8.43%)
Apr 06, 2009 160.43 161.02 150.71 157.90 659,388 -7.89(-4.76%)
Apr 03, 2009 155.84 169.56 153.60 165.79 791,339 +8.36(+5.31%)
Apr 02, 2009 156.96 165.56 156.37 157.43 1,010,167 +14.66(+10.27%)
Apr 01, 2009 128.10 145.18 125.45 142.76 765,073 +8.13(+6.04%)
Mar 31, 2009 142.70 144.65 134.34 134.63 722,038 -3.77(-2.72%)
Mar 30, 2009 142.41 143.71 130.93 138.40 725,302 -28.51(-17.08%)
Mar 26, 2009 168.32 172.62 160.14 166.91 991,727 +5.06(+3.13%)
Mar 25, 2009 160.61 169.09 148.95 161.84 1,169,389 +1.59(+0.99%)
Mar 24, 2009 164.08 169.74 156.90 160.25 1,123,414 -10.01(-5.88%)
Mar 23, 2009 159.90 171.09 158.13 170.27 1,433,305 +32.04(+23.18%)
Mar 20, 2009 159.55 159.67 136.99 138.23 1,032,582 -17.93(-11.48%)
Mar 19, 2009 140.76 167.38 154.78 156.16 1,277,687 +7.74(+5.21%)
Mar 18, 2009 140.76 153.13 129.51 148.42 1,368,897 +3.89(+2.69%)
Mar 17, 2009 131.04 144.82 126.92 144.53 1,000,394 +13.01(+9.90%)
Mar 16, 2009 126.62 139.64 125.57 131.51 1,277,508 +3.12(+2.43%)
Mar 13, 2009 133.28 133.93 123.21 128.39 0 -2.65(-2.02%)
Mar 12, 2009 123.50 132.10 118.73 131.04 1,273,067 +10.31(+8.54%)
Mar 11, 2009 126.62 129.57 114.85 120.74 1,348,818 -2.36(-1.91%)
Mar 10, 2009 114.85 127.04 113.96 123.09 1,610,335 +14.78(+13.65%)
Mar 09, 2009 103.28 116.85 101.54 108.31 1,408,531 +2.41(+2.28%)
Mar 06, 2009 107.90 114.55 95.59 105.89 0 +3.06(+2.98%)
Mar 05, 2009 112.49 114.73 101.59 102.83 1,249,712 -16.79(-14.03%)
Mar 04, 2009 115.26 124.98 115.02 119.62 1,131,597 +14.58(+13.88%)
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.