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: 8:00 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 (%)
Nov 28, 2014 580.28 590.12 528.73 533.63 379,914 -128.47(-19.40%)
Nov 26, 2014 678.70 662.10 662.10 662.10 148,410 -26.10(-3.79%)
Nov 25, 2014 730.48 732.62 685.98 688.20 208,417 -36.20(-5.00%)
Nov 24, 2014 734.59 746.14 714.39 724.41 127,879 -16.09(-2.17%)
Nov 21, 2014 748.88 758.13 725.61 740.50 229,011 +27.39(+3.84%)
Nov 20, 2014 691.20 716.28 686.49 713.11 99,016 +25.59(+3.72%)
Nov 19, 2014 680.93 694.54 662.47 687.52 131,053 +11.21(+1.66%)
Nov 18, 2014 672.80 693.60 667.06 676.31 113,977 +2.31(+0.34%)
Nov 17, 2014 675.79 687.26 665.95 674.00 118,681 -11.64(-1.70%)
Nov 14, 2014 677.25 688.12 662.36 685.64 162,140 +13.87(+2.06%)
Nov 13, 2014 684.70 686.58 632.32 671.77 290,971 -21.31(-3.07%)
Nov 12, 2014 697.53 720.81 691.20 693.08 272,436 -20.11(-2.82%)
Nov 11, 2014 709.86 717.39 687.69 713.20 150,786 +6.93(+0.98%)
Nov 10, 2014 744.61 754.45 699.67 706.26 181,431 -19.68(-2.71%)
Nov 07, 2014 706.69 742.47 702.92 725.95 183,633 +24.05(+3.43%)
Nov 06, 2014 663.98 703.10 657.39 701.90 187,424 +24.65(+3.64%)
Nov 05, 2014 665.10 685.12 647.64 677.25 199,586 +34.66(+5.39%)
Nov 04, 2014 659.10 661.16 626.16 642.59 186,142 -42.79(-6.24%)
Nov 03, 2014 721.07 743.84 678.97 685.38 252,332 -34.83(-4.84%)
Oct 31, 2014 682.81 722.10 664.15 720.21 187,865 +40.74(+6.00%)
Oct 30, 2014 671.86 687.26 654.66 679.47 124,629 -7.53(-1.10%)
Oct 29, 2014 701.21 718.59 666.89 687.01 192,602 +6.76(+0.99%)
Oct 28, 2014 645.58 684.61 633.17 680.25 118,868 +43.48(+6.83%)
Oct 27, 2014 645.75 678.02 678.02 636.77 181,135 -41.25(-6.08%)
Oct 24, 2014 684.35 686.32 651.91 678.02 137,517 -8.82(-1.28%)
Oct 23, 2014 677.59 706.95 669.72 686.84 204,617 +36.03(+5.54%)
Oct 22, 2014 694.11 706.90 648.83 650.80 235,159 -38.17(-5.54%)
Oct 21, 2014 650.46 693.25 650.46 688.97 214,850 +57.69(+9.14%)
Oct 20, 2014 612.97 622.22 609.21 631.29 193,235 +15.92(+2.59%)
Oct 17, 2014 631.63 652.60 599.96 615.37 315,814 +15.92(+2.66%)
Oct 16, 2014 533.72 617.68 526.19 599.45 478,816 +30.64(+5.39%)
Oct 15, 2014 537.14 574.46 505.22 568.81 572,309 +11.47(+2.06%)
Oct 14, 2014 592.52 607.41 548.10 557.34 455,357 -20.37(-3.53%)
Oct 13, 2014 634.20 656.42 577.03 577.71 292,331 -60.00(-9.41%)
Oct 10, 2014 659.96 681.61 618.19 637.71 199,845 -27.13(-4.08%)
Oct 09, 2014 732.37 735.11 660.83 664.84 173,606 -84.90(-11.32%)
Oct 08, 2014 721.58 751.20 687.09 749.74 138,101 +21.65(+2.97%)
Oct 07, 2014 746.23 774.39 727.75 728.09 71,211 -29.53(-3.90%)
Oct 06, 2014 766.52 780.64 741.01 757.62 86,504 +0.69(+0.09%)
Oct 03, 2014 770.20 770.79 736.06 756.93 88,741 -2.57(-0.34%)
Oct 02, 2014 759.58 773.76 719.53 759.50 146,233 -10.36(-1.35%)
Oct 01, 2014 821.63 832.67 764.03 769.85 103,900 -51.18(-6.23%)
Sep 30, 2014 848.17 856.55 806.06 821.03 82,337 -32.35(-3.79%)
Sep 29, 2014 830.45 858.52 820.78 853.39 64,057 -4.96(-0.58%)
Sep 26, 2014 830.53 869.22 818.98 858.35 66,110 +30.81(+3.72%)
Sep 25, 2014 866.82 866.82 827.37 827.54 52,648 -39.80(-4.59%)
Sep 24, 2014 864.26 882.32 826.89 867.34 63,521 +1.97(+0.23%)
Sep 23, 2014 870.33 891.47 864.86 865.37 55,637 -7.62(-0.87%)
Sep 22, 2014 906.79 907.05 863.14 872.99 51,839 -40.74(-4.46%)
Sep 19, 2014 920.91 934.01 912.53 913.73 32,564 -2.65(-0.29%)
Sep 18, 2014 934.78 939.66 908.76 916.38 30,783 -13.69(-1.47%)
Sep 17, 2014 950.01 957.55 921.94 930.07 40,920 -15.83(-1.67%)
Sep 16, 2014 910.04 963.20 905.94 945.91 59,023 +33.46(+3.67%)
Sep 15, 2014 891.73 919.54 877.11 912.44 48,644 +19.69(+2.20%)
Sep 12, 2014 931.10 931.10 886.08 892.76 42,472 -43.05(-4.60%)
Sep 11, 2014 916.55 940.51 900.88 935.81 43,419 +1.80(+0.19%)
Sep 10, 2014 937.18 937.86 901.34 934.01 49,059 -7.79(-0.83%)
Sep 09, 2014 954.81 970.30 925.37 941.80 41,959 -13.01(-1.36%)
Sep 08, 2014 984.59 984.59 940.86 954.81 62,340 -45.79(-4.58%)
Sep 05, 2014 982.54 1002 963.97 1001 30,481 +20.37(+2.08%)
Sep 04, 2014 1026 1030 967.13 980.23 44,535 -42.62(-4.17%)
Sep 03, 2014 1032 1044 1022 1023 23,446 +7.36(+0.72%)
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.