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 (%)
Jul 31, 2015 240.76 240.76 228.47 229.69 328,270 -16.02(-6.52%)
Jul 30, 2015 249.54 251.60 242.41 245.71 300,950 -5.06(-2.02%)
Jul 29, 2015 239.12 251.60 237.15 250.78 596,129 +9.66(+4.01%)
Jul 28, 2015 223.80 244.77 222.51 241.12 475,184 +18.73(+8.42%)
Jul 27, 2015 223.04 230.12 219.09 222.39 367,324 -9.84(-4.24%)
Jul 24, 2015 246.77 246.77 229.46 232.22 345,145 -14.19(-5.76%)
Jul 23, 2015 248.24 252.37 240.76 246.42 259,265 -0.59(-0.24%)
Jul 22, 2015 250.13 254.60 245.30 247.01 255,041 -6.42(-2.53%)
Jul 21, 2015 254.72 260.61 250.90 253.43 195,433 +0.65(+0.26%)
Jul 20, 2015 263.38 263.68 252.07 252.78 272,092 -11.25(-4.26%)
Jul 17, 2015 272.39 272.39 260.85 264.03 258,520 -9.48(-3.47%)
Jul 16, 2015 277.04 279.40 271.83 273.51 139,957 +0.77(+0.28%)
Jul 15, 2015 283.70 287.29 269.43 272.75 266,324 -14.67(-5.10%)
Jul 14, 2015 278.87 290.83 278.87 287.41 213,252 +6.66(+2.37%)
Jul 13, 2015 277.46 283.29 276.22 280.75 204,427 +5.65(+2.06%)
Jul 10, 2015 275.93 280.87 271.63 275.10 162,952 +3.59(+1.32%)
Jul 09, 2015 278.28 281.64 271.27 271.51 179,828 +3.95(+1.47%)
Jul 08, 2015 279.11 284.29 263.85 267.56 292,927 -17.02(-5.98%)
Jul 07, 2015 274.57 287.29 264.32 284.58 398,267 +7.66(+2.76%)
Jul 06, 2015 276.81 285.23 273.39 276.93 245,970 -11.07(-3.84%)
Jul 02, 2015 287.23 288.00 288.00 288.00 157,397 +3.24(+1.14%)
Jul 01, 2015 297.42 298.07 281.11 284.76 303,864 -10.60(-3.59%)
Jun 30, 2015 297.72 299.25 290.53 295.36 145,606 +5.36(+1.85%)
Jun 29, 2015 296.24 301.55 289.41 290.00 304,607 -16.79(-5.47%)
Jun 26, 2015 303.90 307.55 298.66 306.79 153,280 +1.82(+0.60%)
Jun 25, 2015 314.56 314.86 304.25 304.96 175,744 -8.89(-2.83%)
Jun 24, 2015 318.09 323.16 313.80 313.85 141,078 -6.07(-1.90%)
Jun 23, 2015 316.86 321.63 314.62 319.92 142,364 +3.06(+0.97%)
Jun 22, 2015 314.50 317.62 309.91 316.86 229,611 +10.90(+3.56%)
Jun 19, 2015 310.14 314.27 305.49 305.96 305,825 -8.72(-2.77%)
Jun 18, 2015 318.51 322.28 313.70 314.68 183,868 -0.47(-0.15%)
Jun 17, 2015 322.28 326.63 310.56 315.15 218,309 -1.94(-0.61%)
Jun 16, 2015 311.09 317.68 307.55 317.09 173,252 +6.77(+2.18%)
Jun 15, 2015 305.08 313.41 303.37 310.32 167,238 -2.53(-0.81%)
Jun 12, 2015 318.04 318.45 311.03 312.85 256,387 -11.07(-3.42%)
Jun 11, 2015 329.76 331.23 322.57 323.93 138,669 -3.42(-1.04%)
Jun 10, 2015 327.87 330.46 324.57 327.34 174,940 +11.19(+3.54%)
Jun 09, 2015 322.22 327.93 315.97 316.15 168,422 -0.24(-0.07%)
Jun 08, 2015 319.21 323.57 314.21 316.39 166,374 -5.42(-1.68%)
Jun 05, 2015 311.20 330.34 310.79 321.81 317,026 +6.36(+2.02%)
Jun 04, 2015 324.16 325.40 314.59 315.44 368,664 -12.37(-3.77%)
Jun 03, 2015 332.76 339.71 327.34 327.81 208,562 -7.30(-2.18%)
Jun 02, 2015 331.76 340.42 326.63 335.12 292,192 +5.60(+1.70%)
Jun 01, 2015 334.11 334.11 327.58 329.52 196,826 -1.94(-0.59%)
May 29, 2015 332.11 337.65 328.75 331.46 257,501 -1.24(-0.37%)
May 28, 2015 333.11 334.41 326.22 332.70 231,835 -3.94(-1.17%)
May 27, 2015 338.06 345.98 331.28 336.65 244,909 -1.77(-0.52%)
May 26, 2015 346.83 348.96 334.58 338.41 289,765 -16.84(-4.74%)
May 22, 2015 352.96 355.26 355.26 355.26 117,003 -4.06(-1.13%)
May 21, 2015 356.14 360.91 351.61 359.32 179,127 +10.13(+2.90%)
May 20, 2015 351.49 352.78 343.54 349.19 194,862 +1.47(+0.42%)
May 19, 2015 356.02 356.61 346.01 347.72 275,163 -15.19(-4.19%)
May 18, 2015 360.97 364.39 355.67 362.91 145,044 +0.35(+0.10%)
May 15, 2015 353.79 366.33 350.84 362.56 173,299 +3.71(+1.03%)
May 14, 2015 361.62 368.75 357.37 358.85 174,640 +0.53(+0.15%)
May 13, 2015 370.81 372.10 354.43 358.32 246,525 -3.18(-0.88%)
May 12, 2015 355.32 366.74 353.13 361.50 171,587 +5.42(+1.52%)
May 11, 2015 377.81 379.46 355.32 356.08 406,109 -21.62(-5.72%)
May 08, 2015 368.16 378.88 356.32 377.70 369,613 +17.08(+4.74%)
May 07, 2015 370.04 370.51 352.08 360.62 401,400 -12.43(-3.33%)
May 06, 2015 386.82 391.18 367.10 373.04 334,218 -4.00(-1.06%)
May 05, 2015 399.43 405.14 376.34 377.05 428,066 -13.96(-3.57%)
May 04, 2015 396.78 400.98 385.18 391.01 439,683 -3.00(-0.76%)
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.