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 )

59.62 -0.88 (-1.45%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 20, 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 (%)
Jun 30, 2009 175.98 181.46 164.67 172.39 1,066,197 -3.18(-1.81%)
Jun 29, 2009 173.98 179.93 172.15 175.57 875,675 +6.12(+3.61%)
Jun 26, 2009 171.33 173.74 167.91 169.44 855,351 -4.00(-2.31%)
Jun 25, 2009 165.73 175.80 164.91 173.45 984,580 +9.78(+5.97%)
Jun 24, 2009 165.61 172.45 161.26 163.67 922,652 +1.35(+0.83%)
Jun 23, 2009 162.14 166.56 156.19 162.32 1,325,971 +2.71(+1.70%)
Jun 22, 2009 178.10 178.10 159.49 159.61 1,205,436 -27.33(-14.62%)
Jun 19, 2009 199.66 199.66 182.58 186.93 998,210 -5.06(-2.64%)
Jun 18, 2009 192.88 199.30 188.70 192.00 676,822 -1.47(-0.76%)
Jun 17, 2009 198.18 201.01 186.52 193.47 1,061,624 -9.25(-4.56%)
Jun 16, 2009 221.56 223.51 201.78 202.72 865,462 -13.19(-6.11%)
Jun 15, 2009 221.80 222.33 208.08 215.91 962,015 -16.90(-7.26%)
Jun 12, 2009 232.81 232.81 224.12 232.81 887,505 -7.60(-3.16%)
Jun 11, 2009 227.10 248.72 226.69 240.41 1,037,912 +14.19(+6.27%)
Jun 10, 2009 230.58 233.64 216.44 226.22 1,012,613 +5.36(+2.43%)
Jun 09, 2009 221.98 226.28 214.97 220.86 763,628 +4.59(+2.12%)
Jun 08, 2009 212.85 220.86 204.19 216.26 819,437 -0.53(-0.24%)
Jun 05, 2009 228.16 228.46 208.90 216.79 884,849 -4.12(-1.87%)
Jun 04, 2009 217.79 223.04 210.55 220.92 846,950 +13.25(+6.38%)
Jun 03, 2009 223.69 223.74 199.42 207.66 803,630 -25.03(-10.76%)
Jun 02, 2009 226.81 235.82 226.10 232.70 686,245 -0.24(-0.10%)
Jun 01, 2009 218.44 235.76 218.03 232.93 857,624 +21.67(+10.26%)
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%)
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.