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 )

59.82 +0.77 (+1.30%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Jul 31, 2014 714.97 734.17 679.39 680.68 83,658 -47.05(-6.47%)
Jul 30, 2014 752.25 757.91 720.83 727.73 102,772 -12.52(-1.69%)
Jul 29, 2014 741.19 753.42 739.67 740.25 56,397 -5.79(-0.78%)
Jul 28, 2014 750.49 753.42 733.23 746.05 39,484 -6.38(-0.85%)
Jul 25, 2014 764.48 764.48 749.44 752.42 27,723 -16.97(-2.21%)
Jul 24, 2014 769.51 777.82 761.61 769.39 30,085 +2.75(+0.36%)
Jul 23, 2014 760.03 767.17 748.86 766.64 39,067 +14.22(+1.89%)
Jul 22, 2014 746.46 759.10 744.70 752.42 31,724 +15.80(+2.14%)
Jul 21, 2014 732.47 738.38 724.22 736.62 36,507 +3.22(+0.44%)
Jul 18, 2014 731.53 738.38 722.81 733.41 42,090 +5.62(+0.77%)
Jul 17, 2014 762.49 769.44 725.54 727.79 61,182 -35.75(-4.68%)
Jul 16, 2014 739.61 764.88 739.32 763.54 45,251 +32.65(+4.47%)
Jul 15, 2014 735.16 739.96 716.96 730.89 53,353 -9.77(-1.32%)
Jul 14, 2014 731.77 743.06 730.60 740.66 36,686 +18.49(+2.56%)
Jul 11, 2014 734.87 736.98 716.79 722.17 60,636 -16.97(-2.30%)
Jul 10, 2014 744.23 747.04 727.96 739.14 60,931 -21.59(-2.84%)
Jul 09, 2014 748.74 761.90 746.69 760.73 29,054 +14.92(+2.00%)
Jul 08, 2014 745.75 751.78 738.03 745.81 41,806 -4.21(-0.56%)
Jul 07, 2014 764.25 766.88 746.64 750.02 35,487 -16.97(-2.21%)
Jul 03, 2014 767.52 767.00 767.00 767.00 17,362 +7.49(+0.99%)
Jul 02, 2014 759.56 766.88 754.47 759.50 29,184 -2.93(-0.38%)
Jul 01, 2014 770.10 773.14 757.28 762.43 36,257 +0.94(+0.12%)
Jun 30, 2014 759.74 763.76 750.12 761.50 39,578 +1.58(+0.21%)
Jun 27, 2014 754.88 760.56 746.40 759.91 25,880 +0.53(+0.07%)
Jun 26, 2014 758.74 762.02 739.20 759.39 32,603 +2.17(+0.29%)
Jun 25, 2014 732.35 758.91 728.90 757.22 71,344 +15.62(+2.11%)
Jun 24, 2014 788.30 789.82 735.63 741.60 84,341 -48.57(-6.15%)
Jun 23, 2014 788.88 795.73 783.50 790.17 60,853 +7.61(+0.97%)
Jun 20, 2014 766.82 782.56 763.48 782.56 46,520 +22.88(+3.01%)
Jun 19, 2014 744.58 759.68 739.08 759.68 53,107 +15.98(+2.15%)
Jun 18, 2014 726.91 744.88 721.03 743.71 47,894 +17.67(+2.43%)
Jun 17, 2014 723.52 727.20 713.28 726.03 49,512 -2.98(-0.41%)
Jun 16, 2014 722.58 733.00 719.36 729.02 50,781 +13.17(+1.84%)
Jun 13, 2014 702.22 715.97 689.34 715.85 32,803 +20.07(+2.88%)
Jun 12, 2014 697.36 709.12 692.21 695.78 50,608 +7.37(+1.07%)
Jun 11, 2014 675.59 691.60 670.73 688.41 24,551 +7.43(+1.09%)
Jun 10, 2014 684.08 686.19 677.29 680.97 20,430 -0.53(-0.08%)
Jun 06, 2014 672.43 684.19 670.21 681.50 24,564 +16.97(+2.55%)
Jun 05, 2014 651.60 667.16 647.97 664.53 28,772 +11.35(+1.74%)
Jun 04, 2014 652.88 655.12 645.69 653.18 14,055 -1.35(-0.21%)
Jun 03, 2014 645.51 656.87 643.58 654.52 12,961 +6.96(+1.08%)
Jun 02, 2014 653.06 656.04 642.24 647.56 24,102 -2.58(-0.40%)
May 30, 2014 645.22 652.12 641.30 650.13 13,853 -1.99(-0.31%)
May 29, 2014 642.29 653.10 634.69 652.12 23,516 +16.44(+2.59%)
May 28, 2014 633.98 642.12 628.48 635.68 16,391 +2.93(+0.46%)
May 27, 2014 631.99 636.62 625.67 632.75 17,956 +4.51(+0.72%)
May 23, 2014 630.47 628.25 628.25 628.25 13,858 -6.38(-1.01%)
May 22, 2014 629.07 640.77 629.01 634.63 12,832 +3.51(+0.56%)
May 21, 2014 619.65 635.04 619.65 631.12 29,095 +17.91(+2.92%)
May 20, 2014 618.07 621.46 610.17 613.21 14,391 -4.80(-0.78%)
May 19, 2014 608.29 623.45 608.00 618.01 21,433 +5.21(+0.85%)
May 16, 2014 619.12 619.12 603.32 612.80 21,320 -5.09(-0.82%)
May 15, 2014 636.33 637.96 603.96 617.89 38,321 -21.48(-3.36%)
May 14, 2014 639.89 645.39 637.14 639.37 10,273 +0.41(+0.06%)
May 13, 2014 634.34 641.30 633.22 638.96 16,391 +6.96(+1.10%)
May 12, 2014 626.26 632.93 621.81 631.99 15,811 +12.29(+1.98%)
May 09, 2014 622.51 626.14 612.27 619.71 40,408 -1.11(-0.18%)
May 08, 2014 646.27 647.50 619.13 620.82 37,681 -27.39(-4.23%)
May 07, 2014 641.53 650.95 629.77 648.20 34,984 +16.03(+2.54%)
May 06, 2014 631.00 641.36 630.59 632.17 24,615 +2.99(+0.47%)
May 05, 2014 613.21 632.40 610.81 629.18 21,712 +8.25(+1.33%)
May 02, 2014 615.20 633.81 610.93 620.93 32,177 +3.69(+0.60%)
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.