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 )

65.09 +0.57 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 288.82 296.14 284.91 288.31 227,111 +3.40(+1.19%)
Nov 27, 2015 283.81 288.48 281.76 284.91 148,290 -6.29(-2.16%)
Nov 25, 2015 291.88 291.20 291.20 291.20 198,817 -7.82(-2.62%)
Nov 24, 2015 285.25 302.35 283.05 299.03 351,642 +18.20(+6.48%)
Nov 23, 2015 273.85 285.08 268.75 280.83 267,190 +6.29(+2.29%)
Nov 20, 2015 283.98 287.89 273.77 274.53 233,214 -9.27(-3.27%)
Nov 19, 2015 289.76 295.46 276.58 283.81 395,625 -12.16(-4.11%)
Nov 18, 2015 287.97 296.74 279.55 295.97 385,285 +14.37(+5.10%)
Nov 17, 2015 287.63 292.74 278.45 281.59 274,984 -9.70(-3.33%)
Nov 16, 2015 263.65 292.31 263.65 291.29 406,992 +26.45(+9.99%)
Nov 13, 2015 265.69 272.15 255.57 264.84 413,428 -3.49(-1.30%)
Nov 12, 2015 275.38 281.68 266.80 268.33 337,040 -19.73(-6.85%)
Nov 11, 2015 308.21 308.89 286.08 288.06 192,982 -20.16(-6.54%)
Nov 10, 2015 303.54 315.70 298.52 308.21 278,879 +2.98(+0.97%)
Nov 09, 2015 313.66 323.18 301.75 305.24 225,280 -9.61(-3.05%)
Nov 06, 2015 311.70 318.93 301.15 314.85 250,759 -5.19(-1.62%)
Nov 05, 2015 323.27 334.58 315.78 320.04 291,881 -8.59(-2.61%)
Nov 04, 2015 338.58 341.30 321.14 328.62 311,973 -9.44(-2.79%)
Nov 03, 2015 321.14 344.78 319.69 338.06 351,556 +23.90(+7.61%)
Nov 02, 2015 288.06 318.33 286.19 314.17 265,981 +20.58(+7.01%)
Oct 30, 2015 291.29 302.32 281.85 293.58 283,171 +6.29(+2.19%)
Oct 29, 2015 280.66 295.37 278.79 287.29 204,960 +4.08(+1.44%)
Oct 28, 2015 270.11 288.48 264.84 283.21 294,338 +17.94(+6.76%)
Oct 27, 2015 264.33 268.33 257.02 265.26 217,827 -9.78(-3.56%)
Oct 26, 2015 295.29 295.54 275.05 275.05 220,794 -22.62(-7.60%)
Oct 23, 2015 295.63 305.66 289.67 297.67 197,340 -1.79(-0.60%)
Oct 22, 2015 288.91 301.58 288.91 299.45 228,138 +15.22(+5.36%)
Oct 21, 2015 290.86 295.63 283.38 284.23 207,588 -10.46(-3.55%)
Oct 20, 2015 290.01 299.37 285.94 294.69 152,898 +2.13(+0.73%)
Oct 19, 2015 302.09 302.30 287.97 292.56 269,649 -18.45(-5.93%)
Oct 16, 2015 313.06 315.78 298.52 311.02 253,088 +0.68(+0.22%)
Oct 15, 2015 290.35 310.43 287.29 310.34 314,777 +16.67(+5.68%)
Oct 14, 2015 284.74 297.33 282.95 293.67 294,332 +6.89(+2.40%)
Oct 13, 2015 288.48 299.96 284.74 286.78 352,351 -9.61(-3.24%)
Oct 12, 2015 309.40 309.57 287.70 296.39 313,836 -11.23(-3.65%)
Oct 09, 2015 316.12 317.14 302.35 307.62 560,604 -7.06(-2.24%)
Oct 08, 2015 294.69 317.94 289.84 314.68 599,884 +17.52(+5.90%)
Oct 07, 2015 296.56 308.04 279.62 297.16 643,921 +10.97(+3.83%)
Oct 06, 2015 272.32 292.31 267.13 286.19 502,298 +17.44(+6.49%)
Oct 05, 2015 255.14 270.97 254.72 268.75 522,128 +22.45(+9.12%)
Oct 02, 2015 211.43 246.55 210.32 246.30 427,990 +26.96(+12.29%)
Oct 01, 2015 226.06 233.37 213.13 219.34 469,262 +1.70(+0.78%)
Sep 30, 2015 209.05 220.02 208.45 217.64 368,383 +13.95(+6.85%)
Sep 29, 2015 207.77 212.28 199.35 203.69 281,255 -1.19(-0.58%)
Sep 28, 2015 224.70 224.70 204.28 204.88 566,521 -27.39(-11.79%)
Sep 25, 2015 238.30 238.64 226.14 232.27 428,747 +1.62(+0.70%)
Sep 24, 2015 223.34 235.75 218.32 230.65 313,708 +2.64(+1.16%)
Sep 23, 2015 239.75 243.15 227.76 228.01 366,201 -8.67(-3.67%)
Sep 22, 2015 234.22 244.85 232.18 236.69 389,052 -8.68(-3.54%)
Sep 21, 2015 247.57 250.30 240.51 245.36 407,971 +4.17(+1.73%)
Sep 18, 2015 246.64 251.96 236.35 241.20 627,560 -20.24(-7.74%)
Sep 17, 2015 262.80 275.42 256.59 261.44 471,216 -0.34(-0.13%)
Sep 16, 2015 246.72 263.05 246.30 261.78 358,492 +20.50(+8.49%)
Sep 15, 2015 235.41 243.58 235.33 241.28 151,293 +7.74(+3.31%)
Sep 14, 2015 236.60 237.88 229.97 233.54 223,454 -6.12(-2.56%)
Sep 11, 2015 238.90 240.69 229.63 239.66 254,852 -6.89(-2.79%)
Sep 10, 2015 245.36 250.55 235.41 246.55 350,386 +4.08(+1.68%)
Sep 09, 2015 261.69 271.45 241.03 242.47 640,510 -14.03(-5.47%)
Sep 08, 2015 253.36 257.87 244.17 256.50 370,207 +11.23(+4.58%)
Sep 04, 2015 247.57 245.28 245.28 245.28 248,918 -13.52(-5.23%)
Sep 03, 2015 260.93 274.53 253.39 258.80 543,146 +3.23(+1.26%)
Sep 02, 2015 259.99 260.93 238.56 255.57 383,636 +5.95(+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.