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: 4:10 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 (%)
Dec 30, 2011 276.87 279.34 275.34 275.93 256,120 -0.35(-0.13%)
Dec 29, 2011 268.15 277.57 268.15 276.28 465,415 +7.89(+2.94%)
Dec 28, 2011 284.52 285.94 267.03 268.39 500,332 -15.55(-5.48%)
Dec 27, 2011 279.22 287.41 279.22 283.94 287,365 +1.83(+0.65%)
Dec 23, 2011 279.81 282.52 275.24 282.11 280,036 +16.14(+6.07%)
Dec 21, 2011 257.73 268.27 253.66 265.97 635,104 +8.89(+3.46%)
Dec 20, 2011 244.36 258.73 243.65 257.08 667,741 +26.50(+11.49%)
Dec 19, 2011 244.89 245.48 228.46 230.58 511,527 -11.43(-4.72%)
Dec 16, 2011 241.29 246.12 235.35 242.00 621,766 +6.89(+2.93%)
Dec 15, 2011 246.24 247.60 233.05 235.11 713,877 -2.53(-1.07%)
Dec 14, 2011 249.13 253.37 234.05 237.64 912,359 -21.50(-8.30%)
Dec 13, 2011 272.27 281.17 253.96 259.14 619,444 -5.89(-2.22%)
Dec 12, 2011 273.86 274.75 254.19 265.03 551,134 -19.67(-6.91%)
Dec 09, 2011 272.39 287.94 270.92 284.70 609,908 +17.61(+6.59%)
Dec 08, 2011 284.23 288.06 264.20 267.09 781,848 -23.32(-8.03%)
Dec 07, 2011 292.59 296.83 283.29 290.41 585,941 -5.77(-1.95%)
Dec 06, 2011 295.24 303.31 289.53 296.19 354,463 +1.18(+0.40%)
Dec 05, 2011 299.43 305.61 288.41 295.01 548,050 +9.95(+3.49%)
Dec 02, 2011 294.54 297.30 283.94 285.05 565,620 -0.41(-0.14%)
Dec 01, 2011 290.65 295.65 280.52 285.47 437,445 -4.36(-1.50%)
Nov 30, 2011 275.16 291.75 275.16 289.82 857,205 +39.52(+15.79%)
Nov 29, 2011 241.41 256.02 239.47 250.31 670,188 +11.19(+4.68%)
Nov 28, 2011 238.35 244.24 232.87 239.12 667,062 +23.03(+10.66%)
Nov 25, 2011 219.36 226.87 215.85 216.09 334,134 -5.48(-2.47%)
Nov 23, 2011 232.93 233.20 221.03 221.56 732,524 -20.67(-8.53%)
Nov 22, 2011 248.19 252.66 237.66 242.24 446,927 -7.01(-2.81%)
Nov 21, 2011 248.72 253.78 238.64 249.25 649,712 -14.02(-5.32%)
Nov 18, 2011 272.27 275.63 257.96 263.26 480,496 -3.65(-1.37%)
Nov 17, 2011 285.35 290.24 260.00 266.91 663,742 -19.61(-6.84%)
Nov 16, 2011 292.06 307.35 284.17 286.53 569,227 -11.84(-3.97%)
Nov 15, 2011 294.83 305.22 291.30 298.36 496,238 -0.53(-0.18%)
Nov 14, 2011 302.84 306.66 290.53 298.89 337,500 -10.01(-3.24%)
Nov 11, 2011 302.55 313.21 302.13 308.91 601,211 +15.84(+5.41%)
Nov 10, 2011 293.30 298.89 277.34 293.06 672,652 +13.84(+4.96%)
Nov 09, 2011 293.30 301.84 276.81 279.22 669,994 -40.58(-12.69%)
Nov 08, 2011 313.09 321.39 301.55 319.80 624,043 +13.13(+4.28%)
Nov 07, 2011 300.31 311.44 290.53 306.67 500,260 +6.77(+2.26%)
Nov 04, 2011 293.77 302.43 284.58 299.90 454,105 -0.19(-0.06%)
Nov 03, 2011 291.65 302.43 279.99 300.08 566,168 +19.98(+7.13%)
Nov 02, 2011 276.75 282.23 268.18 280.11 501,550 +22.15(+8.58%)
Nov 01, 2011 255.61 270.04 245.71 257.96 589,728 -27.39(-9.60%)
Oct 31, 2011 313.91 313.91 285.32 285.35 546,705 -43.52(-13.23%)
Oct 28, 2011 312.56 331.29 311.20 328.87 494,317 +6.01(+1.86%)
Oct 27, 2011 311.62 331.35 308.02 322.87 606,760 +33.92(+11.74%)
Oct 26, 2011 282.70 291.42 266.17 288.94 482,791 +17.67(+6.51%)
Oct 25, 2011 288.23 289.24 267.62 271.27 480,562 -17.73(-6.13%)
Oct 24, 2011 281.99 291.24 279.02 289.00 575,845 +11.25(+4.05%)
Oct 21, 2011 273.86 281.52 269.27 277.75 618,584 +13.31(+5.03%)
Oct 20, 2011 259.14 268.09 249.47 264.44 1,009,899 +4.18(+1.61%)
Oct 19, 2011 266.03 275.10 255.61 260.26 898,905 -6.24(-2.34%)
Oct 18, 2011 245.00 272.04 236.52 266.50 758,742 +21.50(+8.77%)
Oct 17, 2011 256.37 257.96 242.94 245.00 614,634 -12.93(-5.01%)
Oct 14, 2011 244.06 258.14 243.65 257.94 603,338 +25.71(+11.07%)
Oct 13, 2011 227.04 235.23 219.86 232.22 741,379 -1.24(-0.53%)
Oct 12, 2011 234.93 242.94 229.69 233.46 713,704 +4.77(+2.09%)
Oct 11, 2011 220.33 234.52 220.15 228.69 634,231 +1.06(+0.47%)
Oct 10, 2011 212.50 227.81 212.50 227.63 864,603 +27.09(+13.51%)
Oct 07, 2011 211.97 213.50 195.41 200.54 962,420 -8.25(-3.95%)
Oct 06, 2011 203.31 209.55 200.78 208.78 1,068,078 +10.36(+5.22%)
Oct 05, 2011 182.40 200.13 176.27 198.42 1,153,833 +18.49(+10.28%)
Oct 04, 2011 158.31 181.40 146.18 179.93 1,621,806 +14.08(+8.49%)
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.