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 )

60.50 +1.35 (+2.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 28, 2012 316.50 317.39 309.20 315.33 145,668 -4.48(-1.40%)
Sep 27, 2012 314.27 322.04 310.08 319.80 131,965 +13.02(+4.24%)
Sep 26, 2012 312.15 313.09 303.84 306.79 162,454 -9.37(-2.96%)
Sep 25, 2012 329.17 331.11 315.15 316.15 152,237 -9.95(-3.05%)
Sep 24, 2012 323.75 329.17 323.04 326.10 163,316 -5.36(-1.62%)
Sep 21, 2012 339.24 339.47 330.67 331.46 139,385 +0.65(+0.20%)
Sep 20, 2012 319.92 332.58 315.62 330.82 172,948 +3.00(+0.92%)
Sep 19, 2012 336.59 337.47 326.81 327.81 166,702 -8.83(-2.62%)
Sep 18, 2012 341.54 341.83 329.64 336.65 179,139 -8.19(-2.37%)
Sep 17, 2012 348.66 356.32 341.36 344.83 171,014 -9.19(-2.60%)
Sep 14, 2012 346.13 363.68 345.72 354.02 279,983 +13.25(+3.89%)
Sep 13, 2012 325.63 345.30 318.45 340.77 315,158 +17.37(+5.37%)
Sep 12, 2012 323.81 326.28 319.86 323.39 154,151 +5.54(+1.74%)
Sep 11, 2012 311.85 320.45 311.14 317.86 148,570 +9.36(+3.04%)
Sep 10, 2012 311.03 317.15 307.65 308.49 122,922 -3.53(-1.13%)
Sep 07, 2012 298.19 312.50 298.19 312.03 201,184 +15.67(+5.29%)
Sep 06, 2012 285.94 302.43 285.58 296.36 242,172 +16.43(+5.87%)
Sep 05, 2012 283.35 284.88 277.87 279.93 96,528 -2.47(-0.88%)
Sep 04, 2012 288.06 288.82 275.63 282.40 236,369 -6.12(-2.12%)
Aug 31, 2012 287.70 293.30 282.58 288.53 176,646 +7.60(+2.70%)
Aug 30, 2012 286.35 286.64 278.16 280.93 115,573 -9.95(-3.42%)
Aug 29, 2012 296.07 296.36 289.18 290.88 98,124 -4.12(-1.40%)
Aug 27, 2012 296.71 301.26 292.12 295.01 103,957 -0.47(-0.16%)
Aug 24, 2012 287.29 297.36 283.82 295.48 140,417 +5.30(+1.83%)
Aug 23, 2012 297.42 300.31 288.18 290.18 149,607 -9.48(-3.16%)
Aug 22, 2012 293.54 300.78 290.94 299.66 131,658 +2.53(+0.85%)
Aug 21, 2012 303.90 308.31 295.07 297.13 168,519 -2.77(-0.92%)
Aug 20, 2012 300.54 302.72 296.24 299.90 87,907 -2.12(-0.70%)
Aug 17, 2012 304.84 305.08 299.48 302.02 106,002 -1.59(-0.52%)
Aug 16, 2012 295.83 304.55 294.12 303.61 148,868 +9.01(+3.06%)
Aug 15, 2012 294.30 297.61 291.53 294.60 122,197 -1.18(-0.40%)
Aug 14, 2012 300.43 302.25 292.42 295.77 102,927 -1.18(-0.40%)
Aug 13, 2012 299.37 301.43 292.65 296.95 130,862 -3.77(-1.25%)
Aug 10, 2012 293.00 301.30 287.17 300.72 172,414 +2.12(+0.71%)
Aug 09, 2012 290.59 301.96 289.71 298.60 193,654 +5.71(+1.95%)
Aug 08, 2012 288.00 295.77 286.82 292.89 212,212 +1.53(+0.53%)
Aug 07, 2012 285.41 295.60 285.05 291.36 260,959 +11.90(+4.26%)
Aug 06, 2012 278.69 283.93 278.17 279.46 123,598 +1.94(+0.70%)
Aug 03, 2012 273.81 281.70 272.51 277.51 256,989 +17.79(+6.85%)
Aug 02, 2012 262.62 267.50 251.66 259.73 221,745 -12.49(-4.59%)
Aug 01, 2012 272.33 276.69 263.20 272.21 245,162 +4.24(+1.58%)
Jul 31, 2012 275.69 279.28 267.97 267.97 213,078 -10.13(-3.64%)
Jul 30, 2012 273.86 280.87 271.80 278.10 161,104 +2.18(+0.79%)
Jul 27, 2012 265.03 278.58 260.38 275.93 329,239 +14.13(+5.40%)
Jul 26, 2012 252.54 264.15 251.72 261.79 431,827 +20.55(+8.52%)
Jul 25, 2012 243.77 246.48 235.05 241.24 279,258 +0.18(+0.07%)
Jul 24, 2012 253.72 253.96 231.16 241.06 414,789 -11.43(-4.53%)
Jul 23, 2012 244.83 254.43 239.23 252.49 245,189 -7.66(-2.94%)
Jul 20, 2012 255.84 260.50 252.78 260.14 245,274 +1.47(+0.57%)
Jul 19, 2012 259.61 260.85 253.84 258.67 368,770 +2.94(+1.15%)
Jul 18, 2012 247.18 257.08 245.53 255.72 292,415 +6.60(+2.65%)
Jul 17, 2012 245.00 250.31 233.05 249.13 298,172 +8.08(+3.35%)
Jul 16, 2012 235.82 244.00 231.99 241.05 213,327 +2.75(+1.16%)
Jul 13, 2012 229.75 238.94 228.40 238.29 225,772 +12.07(+5.34%)
Jul 12, 2012 221.03 230.05 218.21 226.22 294,435 -2.77(-1.21%)
Jul 11, 2012 222.57 232.05 221.86 228.99 447,604 +8.48(+3.85%)
Jul 10, 2012 235.17 236.83 216.79 220.50 374,937 -10.66(-4.61%)
Jul 09, 2012 233.28 234.87 225.86 231.16 346,151 -2.94(-1.26%)
Jul 06, 2012 231.93 237.28 228.45 234.11 306,821 -8.13(-3.36%)
Jul 05, 2012 247.95 248.77 239.88 242.24 220,252 -10.54(-4.17%)
Jul 03, 2012 240.82 252.84 240.41 252.78 323,760 +17.26(+7.33%)
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.