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 )

60.55 +0.25 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jun 30, 2016 254.28 263.61 252.14 263.44 320,369 +6.59(+2.57%)
Jun 29, 2016 247.77 261.38 246.83 256.85 362,243 +14.12(+5.82%)
Jun 28, 2016 237.25 243.32 233.31 242.72 212,312 +17.89(+7.96%)
Jun 27, 2016 238.53 238.96 218.85 224.84 337,555 -20.97(-8.53%)
Jun 24, 2016 244.18 257.62 243.24 245.81 413,072 -29.78(-10.81%)
Jun 23, 2016 269.68 275.59 267.37 275.59 288,766 +13.27(+5.06%)
Jun 22, 2016 270.28 270.28 261.64 262.32 500,739 -4.45(-1.67%)
Jun 21, 2016 256.33 268.40 253.59 266.77 337,784 +9.16(+3.55%)
Jun 20, 2016 262.07 263.75 257.10 257.62 329,852 +6.67(+2.66%)
Jun 17, 2016 250.43 252.54 246.92 250.94 431,779 +7.02(+2.88%)
Jun 16, 2016 239.56 244.78 229.20 243.92 642,711 -3.42(-1.38%)
Jun 15, 2016 246.75 255.99 242.12 247.35 355,972 -1.63(-0.65%)
Jun 14, 2016 246.06 252.91 240.67 248.97 381,422 -1.20(-0.48%)
Jun 13, 2016 248.29 259.76 247.35 250.17 263,283 -3.17(-1.25%)
Jun 10, 2016 261.30 266.26 250.86 253.34 339,617 -17.46(-6.45%)
Jun 09, 2016 266.60 273.62 266.00 270.80 231,053 -5.05(-1.83%)
Jun 08, 2016 282.69 286.28 273.62 275.85 371,556 -1.63(-0.59%)
Jun 07, 2016 262.75 279.87 262.75 277.47 356,043 +17.20(+6.61%)
Jun 06, 2016 251.03 260.70 249.66 260.27 372,928 +15.83(+6.48%)
Jun 03, 2016 246.75 250.51 239.56 244.44 319,154 -2.74(-1.11%)
Jun 02, 2016 241.53 247.18 239.30 247.18 337,083 -1.45(-0.59%)
Jun 01, 2016 240.50 249.91 238.44 248.63 477,637 +1.37(+0.55%)
May 31, 2016 252.14 258.22 244.26 247.26 404,983 -3.42(-1.37%)
May 27, 2016 247.69 250.68 250.68 250.68 335,752 +1.03(+0.41%)
May 26, 2016 255.91 259.43 247.77 249.66 289,260 -3.34(-1.32%)
May 25, 2016 247.35 254.36 246.75 253.00 377,652 +11.13(+4.60%)
May 24, 2016 242.98 245.89 237.33 241.87 356,678 +3.76(+1.58%)
May 23, 2016 235.88 241.27 233.33 238.10 346,486 -1.88(-0.78%)
May 20, 2016 237.93 241.47 233.82 239.99 296,636 +3.77(+1.59%)
May 19, 2016 229.72 237.59 222.18 236.22 500,916 +1.11(+0.47%)
May 18, 2016 242.64 245.03 231.09 235.11 519,769 -7.45(-3.07%)
May 17, 2016 239.64 248.46 237.59 242.55 394,353 +3.25(+1.36%)
May 16, 2016 237.08 241.76 234.94 239.30 373,407 +11.38(+4.99%)
May 13, 2016 233.82 239.22 226.55 227.92 344,990 -9.33(-3.93%)
May 12, 2016 241.27 246.83 231.79 237.25 432,854 +2.31(+0.98%)
May 11, 2016 230.06 241.27 225.78 234.94 412,492 +1.97(+0.85%)
May 10, 2016 225.01 233.31 224.84 232.97 341,506 +11.30(+5.10%)
May 09, 2016 229.29 229.29 212.85 221.67 511,290 -10.01(-4.32%)
May 06, 2016 228.18 239.99 226.98 231.68 370,171 -1.88(-0.81%)
May 05, 2016 239.64 242.90 227.58 233.57 443,265 +6.25(+2.75%)
May 04, 2016 238.44 243.32 223.47 227.32 516,474 -10.19(-4.29%)
May 03, 2016 247.00 247.00 233.48 237.50 598,926 -18.49(-7.22%)
May 02, 2016 256.68 258.64 246.75 255.99 399,328 -0.69(-0.27%)
Apr 29, 2016 261.04 267.29 245.21 256.68 707,799 -2.05(-0.79%)
Apr 28, 2016 266.69 272.59 255.31 258.73 585,498 -10.96(-4.06%)
Apr 27, 2016 259.76 272.00 259.33 269.68 659,545 +13.95(+5.45%)
Apr 26, 2016 248.63 255.91 246.58 255.73 417,881 +11.56(+4.73%)
Apr 25, 2016 250.00 250.17 238.53 244.18 662,435 -8.22(-3.26%)
Apr 22, 2016 244.35 255.22 243.15 252.40 541,390 +9.67(+3.98%)
Apr 21, 2016 247.00 250.43 240.59 242.72 581,945 -3.59(-1.46%)
Apr 20, 2016 235.36 251.88 233.82 246.32 579,755 +6.42(+2.68%)
Apr 19, 2016 229.89 240.67 227.15 239.90 491,673 +13.95(+6.17%)
Apr 18, 2016 201.56 228.00 200.87 225.95 583,412 +10.10(+4.68%)
Apr 15, 2016 219.62 222.10 214.82 215.85 388,447 -9.24(-4.11%)
Apr 14, 2016 225.35 226.21 220.81 225.09 360,829 +1.97(+0.88%)
Apr 13, 2016 219.96 225.18 215.34 223.12 499,644 +2.40(+1.09%)
Apr 12, 2016 204.12 223.72 203.70 220.73 697,971 +18.49(+9.14%)
Apr 11, 2016 209.17 211.49 202.24 202.24 524,978 -2.65(-1.29%)
Apr 08, 2016 204.38 207.97 201.73 204.90 597,468 +11.90(+6.16%)
Apr 07, 2016 192.31 197.62 188.38 193.00 508,451 -3.00(-1.53%)
Apr 06, 2016 189.40 196.68 185.04 195.99 631,929 +11.47(+6.22%)
Apr 05, 2016 184.44 188.63 182.39 184.53 449,362 -3.77(-2.00%)
Apr 04, 2016 191.63 197.79 186.92 188.29 477,387 -4.11(-2.14%)
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.