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 (%)
Feb 28, 2011 507.09 515.63 497.08 509.80 366,456 +9.19(+1.84%)
Feb 25, 2011 487.95 501.67 482.71 500.61 260,936 +19.02(+3.95%)
Feb 24, 2011 508.33 508.33 473.81 481.59 494,789 -20.73(-4.13%)
Feb 23, 2011 483.94 512.27 481.71 502.32 674,515 +26.50(+5.57%)
Feb 22, 2011 500.20 509.62 468.45 475.82 508,488 -12.96(-2.65%)
Feb 18, 2011 486.48 491.48 475.99 488.77 327,911 +6.10(+1.26%)
Feb 17, 2011 469.81 485.71 467.45 482.68 326,347 +12.69(+2.70%)
Feb 16, 2011 461.39 471.16 454.67 469.99 377,017 +17.14(+3.78%)
Feb 15, 2011 466.81 468.45 446.84 452.85 324,544 -14.43(-3.09%)
Feb 14, 2011 437.24 469.22 437.06 467.28 320,547 +29.09(+6.64%)
Feb 11, 2011 432.29 446.43 429.76 438.18 274,855 +1.41(+0.32%)
Feb 10, 2011 418.33 439.95 418.04 436.77 296,167 +10.13(+2.37%)
Feb 09, 2011 436.00 440.71 416.98 426.64 429,650 -15.49(-3.50%)
Feb 08, 2011 445.84 446.78 431.35 442.13 340,321 -4.89(-1.09%)
Feb 07, 2011 443.19 456.38 443.01 447.02 263,589 +9.01(+2.06%)
Feb 04, 2011 444.43 445.01 430.53 438.01 310,072 -4.12(-0.93%)
Feb 03, 2011 443.07 443.07 424.99 442.13 306,318 +0.06(+0.01%)
Feb 02, 2011 438.42 450.20 433.48 442.07 364,372 +1.24(+0.28%)
Feb 01, 2011 424.28 443.58 423.46 440.83 433,616 +21.67(+5.17%)
Jan 31, 2011 394.60 419.16 392.42 419.16 547,103 +31.16(+8.03%)
Jan 28, 2011 391.65 396.60 384.35 388.00 449,853 -5.24(-1.33%)
Jan 27, 2011 397.01 400.90 387.24 393.25 290,125 -4.95(-1.24%)
Jan 26, 2011 376.22 401.02 375.81 398.19 336,508 +25.50(+6.84%)
Jan 25, 2011 373.40 376.40 361.62 372.69 354,923 -4.71(-1.25%)
Jan 24, 2011 373.04 379.64 368.63 377.40 230,934 +3.59(+0.96%)
Jan 21, 2011 378.58 381.52 368.16 373.81 250,709 +5.12(+1.39%)
Jan 20, 2011 368.10 371.51 352.73 368.69 470,379 -8.42(-2.23%)
Jan 19, 2011 393.01 393.07 374.71 377.11 367,275 -12.54(-3.22%)
Jan 18, 2011 381.94 390.36 378.58 389.65 266,813 +7.89(+2.07%)
Jan 14, 2011 366.98 382.11 363.97 381.76 260,297 +11.90(+3.22%)
Jan 13, 2011 374.75 376.34 365.33 369.86 205,117 -2.15(-0.58%)
Jan 12, 2011 367.98 373.22 362.80 372.01 278,506 +13.04(+3.63%)
Jan 11, 2011 348.60 359.79 348.13 358.97 350,367 +15.61(+4.55%)
Jan 10, 2011 343.95 344.95 335.12 343.36 214,398 -3.09(-0.89%)
Jan 07, 2011 340.89 349.55 337.29 346.45 321,125 +5.98(+1.76%)
Jan 06, 2011 352.19 352.25 335.94 340.48 286,474 -7.36(-2.12%)
Jan 05, 2011 341.30 349.60 335.76 347.84 289,864 +2.53(+0.73%)
Jan 04, 2011 356.73 358.08 335.41 345.30 337,991 -7.07(-2.01%)
Jan 03, 2011 353.37 358.50 349.96 352.37 283,325 +8.13(+2.36%)
Dec 31, 2010 343.07 347.78 339.71 344.24 136,536 +0.77(+0.22%)
Dec 30, 2010 344.01 347.90 339.77 343.48 162,537 +1.53(+0.45%)
Dec 29, 2010 336.35 345.01 334.76 341.95 173,910 +8.07(+2.42%)
Dec 28, 2010 333.29 334.76 328.70 333.88 158,834 +4.24(+1.29%)
Dec 27, 2010 329.64 331.64 326.28 329.64 146,339 -3.89(-1.17%)
Dec 23, 2010 331.35 334.53 329.41 333.52 150,746 +2.65(+0.80%)
Dec 22, 2010 331.99 331.99 327.69 330.88 196,026 +3.00(+0.92%)
Dec 21, 2010 322.51 328.81 320.04 327.87 270,623 +10.01(+3.15%)
Dec 20, 2010 315.03 320.80 310.44 317.86 325,359 +5.71(+1.83%)
Dec 17, 2010 311.32 313.80 307.55 312.15 238,196 +0.12(+0.04%)
Dec 16, 2010 307.32 312.09 299.07 312.03 294,157 +5.60(+1.83%)
Dec 15, 2010 306.79 315.03 304.78 306.43 361,916 -5.95(-1.90%)
Dec 14, 2010 315.92 319.04 308.61 312.38 430,061 -3.42(-1.08%)
Dec 13, 2010 315.50 322.75 314.50 315.80 388,980 +7.66(+2.48%)
Dec 10, 2010 306.61 308.91 302.90 308.14 377,368 +3.00(+0.98%)
Dec 09, 2010 307.55 308.85 297.08 305.14 419,126 +2.47(+0.82%)
Dec 08, 2010 308.02 312.03 297.36 302.66 396,492 -2.71(-0.89%)
Dec 07, 2010 320.21 321.81 304.49 305.37 734,626 +0.88(+0.29%)
Dec 06, 2010 304.78 311.03 303.84 304.49 440,638 -0.65(-0.21%)
Dec 03, 2010 294.83 306.49 293.95 305.14 485,403 +4.89(+1.63%)
Dec 02, 2010 289.94 301.19 288.59 300.25 475,851 +12.72(+4.42%)
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.