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 )

64.21 -1.31 (-2.00%)
Streaming Delayed Price Updated: 12:49 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 (%)
Nov 28, 2014 576.62 586.40 525.40 530.27 382,322 -127.66(-19.40%)
Nov 26, 2014 674.43 657.93 657.93 657.93 149,351 -25.94(-3.79%)
Nov 25, 2014 725.88 728.01 681.66 683.87 209,738 -35.98(-5.00%)
Nov 24, 2014 729.97 741.44 709.89 719.85 128,690 -15.99(-2.17%)
Nov 21, 2014 744.17 753.35 721.04 735.83 230,463 +27.21(+3.84%)
Nov 20, 2014 686.85 711.77 682.17 708.62 99,643 +25.43(+3.72%)
Nov 19, 2014 676.64 690.16 658.29 683.19 131,884 +11.14(+1.66%)
Nov 18, 2014 668.56 689.23 662.86 672.05 114,700 +2.30(+0.34%)
Nov 17, 2014 671.54 682.93 661.76 669.75 119,434 -11.57(-1.70%)
Nov 14, 2014 672.98 683.78 658.18 681.32 163,167 +13.78(+2.06%)
Nov 13, 2014 680.38 682.25 628.33 667.54 292,815 -21.18(-3.07%)
Nov 12, 2014 693.14 716.27 686.85 688.72 274,163 -19.99(-2.82%)
Nov 11, 2014 705.39 712.87 683.36 708.70 151,741 +6.89(+0.98%)
Nov 10, 2014 739.92 749.70 695.27 701.82 182,580 -19.56(-2.71%)
Nov 07, 2014 702.24 737.79 698.50 721.38 184,797 +23.90(+3.43%)
Nov 06, 2014 659.80 698.67 653.25 697.48 188,612 +24.49(+3.64%)
Nov 05, 2014 660.91 680.81 643.56 672.98 200,851 +34.45(+5.39%)
Nov 04, 2014 654.95 657.00 622.22 638.54 187,322 -42.52(-6.24%)
Nov 03, 2014 716.53 739.15 674.69 681.06 253,932 -34.62(-4.84%)
Oct 31, 2014 678.51 717.55 659.97 715.68 189,056 +40.48(+6.00%)
Oct 30, 2014 667.63 682.93 650.54 675.20 125,419 -7.48(-1.10%)
Oct 29, 2014 696.80 714.06 662.69 682.68 193,823 +6.72(+0.99%)
Oct 28, 2014 641.52 680.30 629.18 675.96 119,622 +43.20(+6.83%)
Oct 27, 2014 641.69 673.75 673.75 632.76 182,283 -40.99(-6.08%)
Oct 24, 2014 680.04 682.00 647.81 673.75 138,389 -8.76(-1.28%)
Oct 23, 2014 673.32 702.50 665.50 682.51 205,914 +35.81(+5.54%)
Oct 22, 2014 689.74 702.45 644.75 646.70 236,650 -37.93(-5.54%)
Oct 21, 2014 646.36 688.89 646.36 684.63 216,211 +57.32(+9.14%)
Oct 20, 2014 609.11 618.30 605.37 627.31 194,460 +15.82(+2.59%)
Oct 17, 2014 627.65 648.49 596.18 611.49 317,815 +15.82(+2.66%)
Oct 16, 2014 530.36 613.79 522.87 595.67 481,850 +30.45(+5.39%)
Oct 15, 2014 533.76 570.84 502.04 565.23 575,936 +11.40(+2.06%)
Oct 14, 2014 588.79 603.59 544.65 553.83 458,243 -20.24(-3.53%)
Oct 13, 2014 630.21 652.28 573.39 574.07 294,184 -59.62(-9.41%)
Oct 10, 2014 655.80 677.32 614.30 633.69 201,112 -26.96(-4.08%)
Oct 09, 2014 727.75 730.48 656.66 660.65 174,706 -84.37(-11.32%)
Oct 08, 2014 717.04 746.47 682.76 745.02 138,976 +21.52(+2.97%)
Oct 07, 2014 741.53 769.51 723.16 723.50 71,662 -29.34(-3.90%)
Oct 06, 2014 761.69 775.72 736.34 752.84 87,052 +0.68(+0.09%)
Oct 03, 2014 765.35 765.94 731.42 752.16 89,303 -2.55(-0.34%)
Oct 02, 2014 754.80 768.89 715.00 754.72 147,160 -10.29(-1.35%)
Oct 01, 2014 816.46 827.43 759.22 765.00 104,559 -50.86(-6.23%)
Sep 30, 2014 842.82 851.16 800.98 815.86 82,859 -32.15(-3.79%)
Sep 29, 2014 825.22 853.12 815.61 848.01 64,463 -4.93(-0.58%)
Sep 26, 2014 825.30 863.75 813.82 852.95 66,529 +30.62(+3.72%)
Sep 25, 2014 861.37 861.37 822.16 822.33 52,982 -39.55(-4.59%)
Sep 24, 2014 858.81 876.76 821.68 861.88 63,924 +1.96(+0.23%)
Sep 23, 2014 864.85 885.86 859.41 859.92 55,990 -7.57(-0.87%)
Sep 22, 2014 901.08 901.34 857.71 867.49 52,168 -40.48(-4.46%)
Sep 19, 2014 915.12 928.13 906.78 907.97 32,771 -2.64(-0.29%)
Sep 18, 2014 928.89 933.74 903.04 910.61 30,978 -13.61(-1.47%)
Sep 17, 2014 944.03 951.51 916.13 924.22 41,179 -15.73(-1.67%)
Sep 16, 2014 904.31 957.13 900.23 939.95 59,397 +33.25(+3.67%)
Sep 15, 2014 886.11 913.75 871.59 906.70 48,953 +19.56(+2.20%)
Sep 12, 2014 925.24 925.24 880.50 887.13 42,741 -42.78(-4.60%)
Sep 11, 2014 910.78 934.59 895.21 929.91 43,694 +1.79(+0.19%)
Sep 10, 2014 931.27 931.95 895.66 928.13 49,370 -7.74(-0.83%)
Sep 09, 2014 948.79 964.19 919.54 935.87 42,225 -12.93(-1.36%)
Sep 08, 2014 978.39 978.39 934.93 948.79 62,735 -45.50(-4.58%)
Sep 05, 2014 976.35 995.23 957.89 994.29 30,674 +20.24(+2.08%)
Sep 04, 2014 1019 1024 961.04 974.05 44,817 -42.36(-4.17%)
Sep 03, 2014 1026 1037 1015 1016 23,594 +7.32(+0.73%)
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.