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 )

65.22 +0.13 (+0.20%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jul 1, 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 (%)
Feb 27, 2015 504.25 506.46 491.75 492.77 162,943 -6.72(-1.35%)
Feb 26, 2015 519.56 519.56 491.66 499.49 461,042 -28.75(-5.44%)
Feb 25, 2015 520.49 531.55 514.45 528.23 278,459 +7.23(+1.39%)
Feb 24, 2015 525.26 527.30 511.05 521.00 255,321 +3.57(+0.69%)
Feb 23, 2015 507.31 529.34 503.65 517.43 369,505 -5.70(-1.09%)
Feb 20, 2015 526.36 534.87 510.29 523.13 617,874 -7.23(-1.36%)
Feb 19, 2015 505.01 539.81 497.79 530.36 424,752 -8.25(-1.53%)
Feb 18, 2015 544.31 551.45 533.85 538.61 424,115 -19.14(-3.43%)
Feb 17, 2015 547.45 561.14 535.80 557.74 491,370 +4.34(+0.78%)
Feb 13, 2015 535.80 553.41 553.41 553.41 503,892 +33.34(+6.41%)
Feb 12, 2015 520.83 527.13 510.03 520.07 424,992 +18.71(+3.73%)
Feb 11, 2015 491.15 507.23 484.43 501.36 450,136 -10.12(-1.98%)
Feb 10, 2015 514.97 515.05 483.75 511.48 456,151 -1.28(-0.25%)
Feb 09, 2015 516.67 529.76 508.59 512.75 313,410 +3.06(+0.60%)
Feb 06, 2015 522.62 525.13 503.14 509.69 380,033 -0.85(-0.17%)
Feb 05, 2015 506.97 518.71 497.79 510.54 406,012 +20.84(+4.25%)
Feb 04, 2015 494.30 503.31 476.35 489.71 609,489 -25.00(-4.86%)
Feb 03, 2015 492.34 522.28 491.58 514.71 768,105 +38.78(+8.15%)
Feb 02, 2015 451.26 475.93 442.93 475.93 503,714 +40.48(+9.30%)
Jan 30, 2015 415.63 450.41 406.95 435.44 780,993 +10.63(+2.50%)
Jan 29, 2015 430.51 432.81 397.00 424.81 465,758 +2.81(+0.67%)
Jan 28, 2015 473.12 473.12 418.44 422.01 703,842 -55.57(-11.64%)
Jan 27, 2015 466.49 484.18 463.51 477.58 352,925 -0.65(-0.14%)
Jan 26, 2015 462.75 481.36 450.75 478.22 264,883 +19.90(+4.34%)
Jan 23, 2015 461.21 478.31 456.28 458.32 317,669 -9.78(-2.09%)
Jan 22, 2015 471.25 472.61 442.97 468.10 409,343 +7.06(+1.53%)
Jan 21, 2015 443.44 462.28 438.59 461.04 437,428 +25.34(+5.82%)
Jan 20, 2015 425.75 436.12 411.47 435.70 557,490 +1.87(+0.43%)
Jan 16, 2015 402.02 435.36 401.77 433.83 583,648 +38.87(+9.84%)
Jan 15, 2015 425.41 428.30 394.37 394.96 724,547 -15.73(-3.83%)
Jan 14, 2015 395.56 413.16 376.59 410.70 793,167 +3.83(+0.94%)
Jan 13, 2015 422.52 432.04 396.07 406.87 425,499 -11.23(-2.69%)
Jan 12, 2015 437.91 438.85 410.78 418.10 415,207 -39.46(-8.62%)
Jan 09, 2015 470.65 471.33 444.55 457.56 327,635 -11.48(-2.45%)
Jan 08, 2015 448.80 471.08 444.04 469.04 329,755 +29.68(+6.76%)
Jan 07, 2015 452.80 457.56 430.60 439.36 341,243 +3.40(+0.78%)
Jan 06, 2015 454.16 465.13 426.94 435.95 528,287 -20.50(-4.49%)
Jan 05, 2015 499.66 500.00 449.56 456.45 513,139 -65.32(-12.52%)
Jan 02, 2015 506.55 526.28 498.98 521.77 439,378 +7.49(+1.46%)
Dec 31, 2014 515.99 514.28 514.28 514.28 316,751 -10.89(-2.07%)
Dec 30, 2014 534.44 540.39 521.00 525.17 274,582 -12.84(-2.39%)
Dec 29, 2014 538.52 550.60 529.42 538.01 274,462 +5.02(+0.94%)
Dec 26, 2014 540.82 547.03 526.19 533.00 235,666 +0.51(+0.10%)
Dec 24, 2014 536.82 532.49 532.49 532.49 189,022 -12.84(-2.35%)
Dec 23, 2014 537.16 551.11 526.45 545.33 285,670 +18.97(+3.60%)
Dec 22, 2014 532.83 534.78 509.44 526.36 388,948 -13.44(-2.49%)
Dec 19, 2014 512.33 544.56 496.08 539.80 477,837 +42.35(+8.51%)
Dec 18, 2014 504.25 510.29 459.09 497.44 614,447 +27.38(+5.83%)
Dec 17, 2014 424.39 481.54 422.43 470.06 687,316 +53.67(+12.89%)
Dec 16, 2014 394.62 455.01 392.16 416.39 1,044,577 +10.20(+2.51%)
Dec 15, 2014 430.26 439.44 403.45 406.19 441,242 -11.31(-2.71%)
Dec 12, 2014 427.37 441.40 415.46 417.50 499,323 -24.32(-5.51%)
Dec 11, 2014 442.25 475.84 439.19 441.82 374,535 -1.62(-0.36%)
Dec 10, 2014 465.55 467.76 434.00 443.44 554,654 -44.99(-9.21%)
Dec 09, 2014 469.89 494.21 465.89 488.43 358,407 +14.97(+3.16%)
Dec 08, 2014 515.22 519.69 469.90 473.46 410,598 -64.81(-12.04%)
Dec 05, 2014 555.02 560.70 549.49 538.27 298,499 -21.01(-3.76%)
Dec 04, 2014 557.06 569.82 543.63 559.27 232,289 -14.46(-2.52%)
Dec 03, 2014 563.27 587.68 558.50 573.73 390,946 +19.05(+3.43%)
Dec 02, 2014 526.28 569.31 524.32 554.68 370,056 +16.84(+3.13%)
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.