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 )

64.02 -1.50 (-2.29%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 26, 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 (%)
Jan 31, 2011 569.82 605.29 566.67 605.29 378,868 +44.99(+8.03%)
Jan 28, 2011 565.57 572.71 555.02 560.29 311,522 -7.57(-1.33%)
Jan 27, 2011 573.31 578.92 559.19 567.87 200,911 -7.14(-1.24%)
Jan 26, 2011 543.29 579.09 542.69 575.01 233,031 +36.83(+6.84%)
Jan 25, 2011 539.20 543.54 522.19 538.18 245,783 -6.80(-1.25%)
Jan 24, 2011 538.69 548.22 532.32 544.99 159,921 +5.19(+0.96%)
Jan 21, 2011 546.69 550.94 531.63 539.80 173,616 +7.40(+1.39%)
Jan 20, 2011 531.55 536.48 509.35 532.40 325,736 -12.16(-2.23%)
Jan 19, 2011 567.52 567.61 541.10 544.56 254,337 -18.12(-3.22%)
Jan 18, 2011 551.53 563.70 546.69 562.68 184,767 +11.40(+2.07%)
Jan 14, 2011 529.93 551.79 525.60 551.28 180,255 +17.18(+3.22%)
Jan 13, 2011 541.16 543.46 527.55 534.10 142,043 -3.10(-0.58%)
Jan 12, 2011 531.38 538.95 523.89 537.21 192,865 +18.84(+3.63%)
Jan 11, 2011 503.40 519.56 502.72 518.37 242,628 +22.54(+4.55%)
Jan 10, 2011 496.68 498.12 483.92 495.83 148,470 -4.46(-0.89%)
Jan 07, 2011 492.26 504.76 487.07 500.29 222,378 +8.63(+1.76%)
Jan 06, 2011 508.59 508.67 485.11 491.66 198,383 -10.63(-2.12%)
Jan 05, 2011 492.85 504.84 484.86 502.29 200,730 +3.66(+0.73%)
Jan 04, 2011 515.13 517.09 484.35 498.64 234,058 -10.20(-2.01%)
Jan 03, 2011 510.29 517.69 505.35 508.84 196,202 +11.74(+2.36%)
Dec 31, 2010 495.40 502.21 490.56 497.11 94,551 +1.11(+0.22%)
Dec 30, 2010 496.76 502.38 490.64 496.00 112,556 +2.21(+0.45%)
Dec 29, 2010 485.71 498.21 483.41 493.79 120,432 +11.65(+2.42%)
Dec 28, 2010 481.29 483.41 474.65 482.14 109,992 +6.12(+1.29%)
Dec 27, 2010 476.01 478.90 471.17 476.01 101,340 -5.61(-1.17%)
Dec 23, 2010 478.48 483.07 475.69 481.63 104,391 +3.83(+0.80%)
Dec 22, 2010 479.42 479.42 473.21 477.80 135,748 +4.34(+0.92%)
Dec 21, 2010 465.72 474.82 462.15 473.46 187,406 +14.46(+3.15%)
Dec 20, 2010 454.92 463.26 448.29 459.00 225,310 +8.25(+1.83%)
Dec 17, 2010 449.56 453.13 444.12 450.75 164,950 +0.17(+0.04%)
Dec 16, 2010 443.78 450.67 431.87 450.58 203,703 +8.08(+1.83%)
Dec 15, 2010 443.01 454.92 440.12 442.50 250,626 -8.59(-1.90%)
Dec 14, 2010 456.20 460.70 445.65 451.09 297,816 -4.93(-1.08%)
Dec 13, 2010 455.60 466.06 454.16 456.03 269,368 +11.06(+2.48%)
Dec 10, 2010 442.76 446.08 437.40 444.97 261,327 +4.34(+0.98%)
Dec 09, 2010 444.12 445.99 429.00 440.63 290,244 +3.57(+0.82%)
Dec 08, 2010 444.80 450.58 429.41 437.06 274,570 -3.91(-0.89%)
Dec 07, 2010 462.40 464.70 439.70 440.97 508,727 +1.28(+0.29%)
Dec 06, 2010 440.12 449.14 438.76 439.70 305,141 -0.94(-0.21%)
Dec 03, 2010 425.75 442.59 424.47 440.63 336,140 +7.06(+1.63%)
Dec 02, 2010 418.69 434.94 416.73 433.57 329,526 +18.37(+4.42%)
Dec 01, 2010 400.75 419.80 400.75 415.20 401,211 +32.06(+8.37%)
Nov 30, 2010 373.19 392.33 370.21 383.14 304,345 -4.42(-1.14%)
Nov 29, 2010 375.74 389.99 364.77 387.56 380,187 +5.87(+1.54%)
Nov 26, 2010 383.99 389.60 377.78 381.69 160,950 -13.03(-3.30%)
Nov 24, 2010 382.29 394.73 394.73 394.73 255,086 +19.16(+5.10%)
Nov 23, 2010 380.93 380.93 365.02 375.57 443,404 -22.45(-5.64%)
Nov 22, 2010 395.56 398.36 375.15 398.02 336,273 -3.34(-0.83%)
Nov 19, 2010 390.12 401.85 380.08 401.36 228,530 +8.87(+2.26%)
Nov 18, 2010 384.42 395.05 381.61 392.50 330,371 +22.96(+6.21%)
Nov 17, 2010 364.43 375.91 359.84 369.53 312,166 +3.57(+0.98%)
Nov 16, 2010 377.10 377.10 356.52 365.96 492,030 -30.96(-7.80%)
Nov 15, 2010 396.92 400.83 387.56 396.92 334,199 +3.06(+0.78%)
Nov 12, 2010 398.70 403.81 383.23 393.86 421,840 -18.28(-4.44%)
Nov 11, 2010 393.26 412.14 391.99 412.14 517,735 +13.35(+3.35%)
Nov 10, 2010 388.33 398.87 376.17 398.79 396,266 +14.80(+3.85%)
Nov 09, 2010 389.94 399.30 377.61 383.99 496,510 +0.08(+0.02%)
Nov 08, 2010 374.04 385.18 371.91 383.91 321,661 +4.97(+1.31%)
Nov 05, 2010 374.21 379.14 370.72 378.94 396,123 +5.07(+1.36%)
Nov 04, 2010 356.35 374.98 356.10 373.87 384,471 +30.36(+8.84%)
Nov 03, 2010 345.12 345.29 328.54 343.51 352,829 +2.64(+0.77%)
Nov 02, 2010 336.79 344.44 332.64 340.87 263,533 +11.74(+3.57%)
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.