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 (%)
Jan 29, 2010 217.03 222.33 198.12 201.05 774,604 -10.33(-4.89%)
Jan 28, 2010 222.15 224.86 204.25 211.38 836,284 -7.24(-3.31%)
Jan 27, 2010 221.03 225.57 209.14 218.62 732,067 -3.24(-1.46%)
Jan 26, 2010 220.27 232.52 216.99 221.86 662,807 -3.42(-1.52%)
Jan 25, 2010 226.75 231.69 223.16 225.28 417,301 +4.95(+2.25%)
Jan 22, 2010 233.76 238.35 219.80 220.33 746,120 -16.25(-6.87%)
Jan 21, 2010 253.25 254.78 235.58 236.58 749,246 -16.49(-6.52%)
Jan 20, 2010 256.19 256.78 246.77 253.07 515,847 -12.13(-4.57%)
Jan 19, 2010 256.61 265.91 254.72 265.21 300,011 +6.83(+2.64%)
Jan 15, 2010 263.85 258.37 258.37 258.37 339,397 -7.30(-2.75%)
Jan 14, 2010 262.62 267.38 260.61 265.68 223,313 +2.36(+0.89%)
Jan 13, 2010 260.79 265.85 250.48 263.32 334,143 +3.00(+1.15%)
Jan 12, 2010 262.20 265.44 257.14 260.32 334,356 -11.49(-4.23%)
Jan 11, 2010 278.75 280.04 266.38 271.80 292,162 -0.41(-0.15%)
Jan 08, 2010 264.97 272.57 262.50 272.21 310,805 +4.24(+1.58%)
Jan 07, 2010 265.85 269.21 260.79 267.97 284,612 -1.77(-0.66%)
Jan 06, 2010 259.14 271.57 258.43 269.74 355,127 +9.42(+3.62%)
Jan 05, 2010 255.08 261.50 252.25 260.32 275,037 +5.89(+2.31%)
Jan 04, 2010 244.42 254.60 244.24 254.43 333,120 +20.73(+8.87%)
Dec 31, 2009 242.71 233.70 233.70 233.70 144,663 -6.95(-2.89%)
Dec 30, 2009 239.12 241.18 236.17 240.65 135,266 -1.00(-0.41%)
Dec 29, 2009 248.07 248.74 240.00 241.65 239,909 -1.90(-0.78%)
Dec 28, 2009 248.07 249.60 243.00 243.55 151,417 -0.22(-0.09%)
Dec 24, 2009 243.00 245.06 241.47 243.77 111,417 +2.94(+1.22%)
Dec 23, 2009 239.71 242.42 236.53 240.82 244,652 +4.89(+2.07%)
Dec 22, 2009 234.17 238.82 234.17 235.94 351,554 +0.77(+0.33%)
Dec 21, 2009 231.34 235.58 230.63 235.17 528,363 +9.07(+4.01%)
Dec 18, 2009 229.87 231.75 222.74 226.10 301,417 +2.06(+0.92%)
Dec 17, 2009 224.69 229.22 221.68 224.04 437,603 -10.42(-4.45%)
Dec 16, 2009 228.57 235.99 228.04 234.46 524,488 +8.66(+3.83%)
Dec 15, 2009 224.75 229.69 223.21 225.81 341,011 +0.41(+0.18%)
Dec 14, 2009 226.45 227.22 224.51 225.39 448,413 +4.71(+2.14%)
Dec 11, 2009 221.45 223.57 216.44 220.68 470,707 +1.41(+0.64%)
Dec 10, 2009 216.50 221.27 214.26 219.27 393,660 +6.83(+3.22%)
Dec 09, 2009 214.26 217.56 206.19 212.44 532,073 +0.30(+0.14%)
Dec 08, 2009 218.56 218.62 209.43 212.14 517,093 -10.43(-4.68%)
Dec 07, 2009 219.39 229.34 219.09 222.57 400,875 -0.71(-0.32%)
Dec 04, 2009 235.41 240.00 218.21 223.27 780,501 -3.47(-1.53%)
Dec 03, 2009 236.64 237.94 225.63 226.75 663,896 -8.78(-3.73%)
Dec 02, 2009 238.82 242.65 232.64 235.52 617,842 -4.36(-1.82%)
Dec 01, 2009 239.00 242.77 237.23 239.88 560,401 +9.01(+3.90%)
Nov 30, 2009 228.81 235.46 225.28 230.87 534,439 +0.53(+0.23%)
Nov 27, 2009 227.87 234.28 222.45 230.34 404,379 -16.49(-6.68%)
Nov 25, 2009 242.71 248.36 236.82 246.83 444,314 +6.24(+2.59%)
Nov 24, 2009 238.35 240.59 228.22 240.59 370,451 +3.30(+1.39%)
Nov 23, 2009 241.65 247.66 235.41 237.29 559,542 +8.54(+3.73%)
Nov 20, 2009 231.64 232.28 223.92 228.75 527,906 -31.80(-12.21%)
Nov 19, 2009 272.80 273.39 256.96 260.55 565,757 -17.90(-6.43%)
Nov 18, 2009 286.23 287.29 273.16 278.46 513,851 -4.18(-1.48%)
Nov 17, 2009 281.40 284.70 276.81 282.64 289,805 -1.53(-0.54%)
Nov 16, 2009 274.51 287.70 273.86 284.17 447,978 +18.08(+6.80%)
Nov 13, 2009 261.50 271.51 256.14 266.09 389,406 +4.30(+1.64%)
Nov 12, 2009 275.87 278.99 258.90 261.79 553,546 -17.61(-6.30%)
Nov 11, 2009 285.82 289.59 275.22 279.40 396,672 -0.88(-0.32%)
Nov 10, 2009 278.05 283.40 272.80 280.28 338,258 +1.77(+0.63%)
Nov 09, 2009 274.92 294.48 272.51 278.52 328,603 +15.19(+5.77%)
Nov 06, 2009 260.61 270.92 257.31 263.32 321,152 -4.65(-1.74%)
Nov 05, 2009 260.26 268.33 255.78 267.97 406,050 +12.07(+4.72%)
Nov 04, 2009 265.91 269.86 254.20 255.90 659,430 -0.41(-0.16%)
Nov 03, 2009 237.29 260.02 236.76 256.31 595,089 +8.13(+3.27%)
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.