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 (%)
Aug 31, 2010 149.42 152.83 146.30 149.89 981 -1.00(-0.66%)
Aug 30, 2010 155.37 158.19 150.89 150.89 330,254 -6.18(-3.94%)
Aug 27, 2010 146.24 157.90 142.29 157.07 669,994 +11.31(+7.76%)
Aug 26, 2010 153.19 153.84 143.76 145.77 435,727 -4.06(-2.71%)
Aug 25, 2010 149.18 151.13 142.94 149.83 418 -1.47(-0.97%)
Aug 24, 2010 152.25 157.07 149.54 151.30 220 -6.80(-4.30%)
Aug 23, 2010 159.14 162.73 157.96 158.10 378,109 +0.32(+0.21%)
Aug 20, 2010 161.49 161.49 154.07 157.78 488,925 -5.89(-3.60%)
Aug 19, 2010 169.91 170.33 160.90 163.67 16 -7.77(-4.53%)
Aug 18, 2010 176.04 176.04 167.50 171.44 54 -5.12(-2.90%)
Aug 17, 2010 173.68 179.51 171.03 176.57 288 +8.24(+4.90%)
Aug 16, 2010 166.79 169.68 163.14 168.32 291,421 -0.47(-0.28%)
Aug 13, 2010 168.79 173.45 167.62 168.79 308,947 -1.35(-0.80%)
Aug 12, 2010 164.67 173.74 164.67 170.15 454,987 -2.65(-1.53%)
Aug 11, 2010 178.10 179.45 171.27 172.80 203 -16.17(-8.56%)
Aug 10, 2010 187.23 191.88 183.46 188.97 479,600 -4.74(-2.45%)
Aug 09, 2010 195.12 196.00 190.94 193.71 285,067 +2.30(+1.20%)
Aug 06, 2010 191.41 194.35 183.22 191.41 681,690 -6.07(-3.07%)
Aug 05, 2010 193.77 197.53 190.41 197.48 74 +0.83(+0.42%)
Aug 04, 2010 195.36 198.06 191.23 196.65 118 +3.77(+1.95%)
Aug 03, 2010 190.23 196.12 187.76 192.88 220 +0.50(+0.26%)
Aug 02, 2010 182.81 193.59 182.81 192.38 625,988 +18.05(+10.35%)
Jul 30, 2010 173.62 176.63 169.03 174.33 453,934 -0.77(-0.44%)
Jul 29, 2010 179.63 183.69 170.86 175.10 16 -0.29(-0.17%)
Jul 28, 2010 174.98 178.63 173.80 175.39 534,118 -0.82(-0.47%)
Jul 27, 2010 181.99 181.99 172.27 176.22 541 -2.94(-1.64%)
Jul 26, 2010 174.45 179.40 172.74 179.16 588,372 +5.65(+3.26%)
Jul 23, 2010 170.80 173.86 165.08 173.51 787,041 +1.47(+0.86%)
Jul 22, 2010 166.62 175.63 166.14 172.03 152 +11.07(+6.88%)
Jul 21, 2010 170.86 171.21 157.01 160.96 763,359 -7.24(-4.31%)
Jul 20, 2010 152.72 169.09 150.77 168.21 349 +9.95(+6.29%)
Jul 19, 2010 157.31 160.55 153.42 158.25 545,709 +4.00(+2.60%)
Jul 16, 2010 154.25 164.67 152.13 154.25 822,649 -13.23(-7.90%)
Jul 15, 2010 167.73 169.21 159.25 167.47 676,122 +0.15(+0.09%)
Jul 14, 2010 165.97 170.27 162.67 167.32 33 -0.71(-0.42%)
Jul 13, 2010 168.15 170.80 166.03 168.03 774 +5.77(+3.56%)
Jul 12, 2010 161.20 165.91 157.96 162.26 468,730 -1.59(-0.97%)
Jul 09, 2010 163.85 164.55 159.19 163.85 573,103 +2.83(+1.76%)
Jul 08, 2010 160.61 162.61 153.66 161.02 203 +5.48(+3.52%)
Jul 07, 2010 142.94 155.72 142.53 155.54 791 +14.55(+10.32%)
Jul 06, 2010 143.71 148.06 136.64 141.00 151 +4.06(+2.97%)
Jul 02, 2010 136.93 142.23 133.57 136.93 694,242 -2.47(-1.77%)
Jul 01, 2010 139.41 143.12 130.63 139.41 1,470,289 +0.24(+0.17%)
Jun 30, 2010 143.12 148.24 138.93 139.17 785 -4.12(-2.88%)
Jun 29, 2010 151.72 151.72 139.70 143.29 594 -21.26(-12.92%)
Jun 25, 2010 164.55 169.03 158.78 164.55 1,086,432 +0.50(+0.31%)
Jun 24, 2010 173.51 175.33 162.02 164.05 365 -10.87(-6.21%)
Jun 23, 2010 179.40 179.75 172.33 174.92 584,771 -5.38(-2.98%)
Jun 22, 2010 195.36 196.59 178.28 180.30 641 -16.88(-8.56%)
Jun 21, 2010 206.25 209.84 192.47 197.18 617,246 -1.18(-0.59%)
Jun 18, 2010 198.36 198.95 190.82 198.36 441,729 +3.77(+1.94%)
Jun 17, 2010 196.59 197.12 188.52 194.59 16 -0.41(-0.21%)
Jun 16, 2010 191.06 198.48 188.82 195.00 749,859 +0.12(+0.06%)
Jun 15, 2010 185.99 196.12 184.22 194.88 305 +13.84(+7.64%)
Jun 14, 2010 190.23 193.65 180.16 181.04 847,013 -1.71(-0.93%)
Jun 11, 2010 174.21 183.46 173.68 182.75 499,648 +2.41(+1.34%)
Jun 10, 2010 169.15 181.10 168.21 180.34 607 +22.38(+14.17%)
Jun 09, 2010 168.26 174.45 155.48 157.96 959,762 -4.65(-2.86%)
Jun 08, 2010 156.19 164.50 151.95 162.61 368 +8.48(+5.50%)
Jun 07, 2010 161.08 165.67 153.84 154.13 590,516 -4.95(-3.11%)
Jun 04, 2010 159.08 176.51 155.07 159.08 1,211,881 -18.49(-10.41%)
Jun 03, 2010 175.16 178.10 165.08 177.57 840,009 +6.48(+3.79%)
Jun 02, 2010 156.13 171.39 154.01 171.09 780 +19.20(+12.64%)
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.