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 )

61.16 +0.61 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Nov 30, 2015 290.65 298.01 286.72 290.14 225,681 +3.42(+1.19%)
Nov 27, 2015 285.60 290.31 283.55 286.72 147,356 -6.33(-2.16%)
Nov 25, 2015 293.73 293.05 293.05 293.05 197,565 -7.87(-2.62%)
Nov 24, 2015 287.06 304.26 284.84 300.92 349,427 +18.31(+6.48%)
Nov 23, 2015 275.59 286.89 270.45 282.61 265,507 +6.33(+2.29%)
Nov 20, 2015 285.77 289.71 275.50 276.27 231,745 -9.33(-3.27%)
Nov 19, 2015 291.59 297.33 278.33 285.60 393,133 -12.24(-4.11%)
Nov 18, 2015 289.80 298.62 281.32 297.84 382,858 +14.46(+5.10%)
Nov 17, 2015 289.45 294.59 280.21 283.38 273,252 -9.76(-3.33%)
Nov 16, 2015 265.32 294.16 265.32 293.13 404,429 +26.62(+9.99%)
Nov 13, 2015 267.37 273.88 257.19 266.52 410,824 -3.51(-1.30%)
Nov 12, 2015 277.13 283.46 268.49 270.03 334,918 -19.86(-6.85%)
Nov 11, 2015 310.17 310.85 287.89 289.88 191,766 -20.28(-6.54%)
Nov 10, 2015 305.46 317.70 300.41 310.17 277,122 +3.00(+0.98%)
Nov 09, 2015 315.64 325.23 303.66 307.17 223,861 -9.67(-3.05%)
Nov 06, 2015 313.68 320.95 303.06 316.84 249,180 -5.22(-1.62%)
Nov 05, 2015 325.32 336.70 317.78 322.06 290,043 -8.65(-2.61%)
Nov 04, 2015 340.72 343.46 323.18 330.71 310,009 -9.50(-2.79%)
Nov 03, 2015 323.18 346.97 321.72 340.21 349,342 +24.05(+7.61%)
Nov 02, 2015 289.88 320.35 288.00 316.16 264,305 +20.71(+7.01%)
Oct 30, 2015 293.13 304.24 283.63 295.45 281,387 +6.33(+2.19%)
Oct 29, 2015 282.44 297.24 280.55 289.11 203,669 +4.11(+1.44%)
Oct 28, 2015 271.82 290.31 266.52 285.00 292,484 +18.06(+6.77%)
Oct 27, 2015 266.00 270.03 258.65 266.94 216,455 -9.84(-3.56%)
Oct 26, 2015 297.16 297.41 276.79 276.79 219,404 -22.77(-7.60%)
Oct 23, 2015 297.50 307.60 291.51 299.55 196,098 -1.80(-0.60%)
Oct 22, 2015 290.74 303.49 290.74 301.35 226,701 +15.32(+5.36%)
Oct 21, 2015 292.71 297.50 285.18 286.03 206,280 -10.53(-3.55%)
Oct 20, 2015 291.85 301.27 287.75 296.56 151,935 +2.14(+0.73%)
Oct 19, 2015 304.00 304.22 289.80 294.42 267,951 -18.57(-5.93%)
Oct 16, 2015 315.05 317.78 300.41 312.99 251,494 +0.68(+0.22%)
Oct 15, 2015 292.19 312.39 289.11 312.31 312,795 +16.78(+5.68%)
Oct 14, 2015 286.55 299.21 284.75 295.53 292,478 +6.93(+2.40%)
Oct 13, 2015 290.31 301.87 286.55 288.60 350,132 -9.67(-3.24%)
Oct 12, 2015 311.37 311.54 289.52 298.27 311,860 -11.30(-3.65%)
Oct 09, 2015 318.13 319.15 304.26 309.57 557,073 -7.10(-2.24%)
Oct 08, 2015 296.56 319.95 291.68 316.67 596,106 +17.63(+5.90%)
Oct 07, 2015 298.44 310.00 281.40 299.04 639,866 +11.04(+3.83%)
Oct 06, 2015 274.05 294.16 268.83 288.00 499,135 +17.55(+6.49%)
Oct 05, 2015 256.76 272.69 256.33 270.45 518,840 +22.59(+9.12%)
Oct 02, 2015 212.77 248.12 211.66 247.86 425,295 +27.13(+12.29%)
Oct 01, 2015 227.49 234.85 214.48 220.73 466,307 +1.71(+0.78%)
Sep 30, 2015 210.37 221.41 209.77 219.02 366,063 +14.04(+6.85%)
Sep 29, 2015 209.09 213.62 200.62 204.98 279,484 -1.20(-0.58%)
Sep 28, 2015 226.12 226.12 205.58 206.18 562,953 -27.56(-11.79%)
Sep 25, 2015 239.81 240.16 227.58 233.74 426,047 +1.63(+0.70%)
Sep 24, 2015 224.75 237.25 219.70 232.11 311,732 +2.65(+1.16%)
Sep 23, 2015 241.27 244.69 229.20 229.46 363,894 -8.73(-3.67%)
Sep 22, 2015 235.71 246.41 233.65 238.19 386,602 -8.73(-3.54%)
Sep 21, 2015 249.14 251.88 242.04 246.92 405,402 +4.19(+1.73%)
Sep 18, 2015 248.20 253.56 237.85 242.72 623,608 -20.37(-7.74%)
Sep 17, 2015 264.46 277.17 258.22 263.09 468,248 -0.34(-0.13%)
Sep 16, 2015 248.29 264.72 247.86 263.44 356,235 +20.63(+8.49%)
Sep 15, 2015 236.90 245.12 236.82 242.81 150,340 +7.79(+3.31%)
Sep 14, 2015 238.10 239.39 231.43 235.02 222,047 -6.16(-2.55%)
Sep 11, 2015 240.41 242.21 231.09 241.18 253,247 -6.93(-2.79%)
Sep 10, 2015 246.92 252.14 236.90 248.12 348,179 +4.11(+1.68%)
Sep 09, 2015 263.35 273.17 242.55 244.01 636,476 -14.12(-5.47%)
Sep 08, 2015 254.96 259.50 245.72 258.13 367,876 +11.30(+4.58%)
Sep 04, 2015 249.14 246.83 246.83 246.83 247,351 -13.61(-5.22%)
Sep 03, 2015 262.58 276.27 254.99 260.44 539,726 +3.25(+1.26%)
Sep 02, 2015 261.64 262.58 240.07 257.19 381,220 +5.99(+2.39%)
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.