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 )

58.40 +2.16 (+3.84%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 30, 2015 200.01 205.07 197.30 199.66 327,960 +2.36(+1.19%)
Nov 27, 2015 196.53 199.77 195.12 197.30 214,138 -4.36(-2.16%)
Nov 25, 2015 202.13 201.66 201.66 201.66 287,101 -5.42(-2.62%)
Nov 24, 2015 197.53 209.37 196.01 207.08 507,788 +12.60(+6.48%)
Nov 23, 2015 189.64 197.42 186.11 194.47 385,835 +4.36(+2.29%)
Nov 20, 2015 196.65 199.36 189.59 190.12 336,772 -6.42(-3.27%)
Nov 19, 2015 200.66 204.60 191.53 196.53 571,301 -8.42(-4.11%)
Nov 18, 2015 199.42 205.49 193.59 204.96 556,370 +9.95(+5.10%)
Nov 17, 2015 199.18 202.72 192.82 195.00 397,090 -6.71(-3.33%)
Nov 16, 2015 182.58 202.43 182.58 201.72 587,716 +18.32(+9.99%)
Nov 13, 2015 183.99 188.47 176.98 183.40 597,009 -2.41(-1.30%)
Nov 12, 2015 190.70 195.06 184.75 185.81 486,703 -13.66(-6.85%)
Nov 11, 2015 213.44 213.91 198.11 199.48 278,675 -13.96(-6.54%)
Nov 10, 2015 210.20 218.62 206.72 213.44 402,714 +2.06(+0.98%)
Nov 09, 2015 217.21 223.80 208.96 211.38 325,315 -6.66(-3.05%)
Nov 06, 2015 215.85 220.86 208.55 218.03 362,108 -3.59(-1.62%)
Nov 05, 2015 223.86 231.69 218.68 221.62 421,491 -5.95(-2.61%)
Nov 04, 2015 234.46 236.35 222.39 227.57 450,504 -6.54(-2.79%)
Nov 03, 2015 222.39 238.76 221.39 234.11 507,664 +16.55(+7.61%)
Nov 02, 2015 199.48 220.45 198.18 217.56 384,089 +14.25(+7.01%)
Oct 30, 2015 201.72 209.36 195.18 203.31 408,912 +4.36(+2.19%)
Oct 29, 2015 194.35 204.54 193.06 198.95 295,972 +2.83(+1.44%)
Oct 28, 2015 187.05 199.77 183.40 196.12 425,038 +12.43(+6.77%)
Oct 27, 2015 183.05 185.81 177.98 183.69 314,553 -6.77(-3.56%)
Oct 26, 2015 204.49 204.66 190.47 190.47 318,837 -15.67(-7.60%)
Oct 23, 2015 204.72 211.67 200.60 206.13 284,969 -1.24(-0.60%)
Oct 22, 2015 200.07 208.84 200.07 207.37 329,442 +10.54(+5.36%)
Oct 21, 2015 201.42 204.72 196.24 196.83 299,767 -7.24(-3.55%)
Oct 20, 2015 200.83 207.31 198.01 204.07 220,792 +1.47(+0.73%)
Oct 19, 2015 209.20 209.34 199.42 202.60 389,386 -12.78(-5.93%)
Oct 16, 2015 216.79 218.68 206.72 215.38 365,471 +0.47(+0.22%)
Oct 15, 2015 201.07 214.97 198.95 214.91 454,553 +11.54(+5.68%)
Oct 14, 2015 197.18 205.90 195.94 203.37 425,029 +4.77(+2.40%)
Oct 13, 2015 199.77 207.72 197.18 198.60 508,811 -6.66(-3.24%)
Oct 12, 2015 214.26 214.38 199.23 205.25 453,195 -7.77(-3.65%)
Oct 09, 2015 218.91 219.62 209.37 213.03 809,539 -4.89(-2.24%)
Oct 08, 2015 204.07 220.17 200.72 217.91 866,261 +12.13(+5.90%)
Oct 07, 2015 205.37 213.32 193.64 205.78 929,853 +7.60(+3.83%)
Oct 06, 2015 188.58 202.42 184.99 198.18 725,342 +12.07(+6.49%)
Oct 05, 2015 176.69 187.65 176.39 186.11 753,978 +15.55(+9.12%)
Oct 02, 2015 146.41 170.74 145.65 170.56 618,038 +18.67(+12.29%)
Oct 01, 2015 156.54 161.61 147.59 151.89 677,637 +1.18(+0.78%)
Sep 30, 2015 144.76 152.36 144.35 150.71 531,963 +9.66(+6.85%)
Sep 29, 2015 143.88 147.00 138.05 141.06 406,146 -0.82(-0.58%)
Sep 28, 2015 155.60 155.60 141.47 141.88 818,083 -18.97(-11.79%)
Sep 25, 2015 165.03 165.26 156.60 160.84 619,132 +1.12(+0.70%)
Sep 24, 2015 154.66 163.26 151.19 159.72 453,010 +1.83(+1.16%)
Sep 23, 2015 166.03 168.38 157.72 157.90 528,811 -6.01(-3.66%)
Sep 22, 2015 162.20 169.56 160.78 163.91 561,810 -6.01(-3.54%)
Sep 21, 2015 171.44 173.33 166.56 169.91 589,130 +2.89(+1.73%)
Sep 18, 2015 170.80 174.48 163.67 167.03 906,227 -14.02(-7.74%)
Sep 17, 2015 181.99 190.73 177.69 181.04 680,459 -0.24(-0.13%)
Sep 16, 2015 170.86 182.16 170.56 181.28 517,680 +14.19(+8.50%)
Sep 15, 2015 163.02 168.68 162.96 167.09 218,474 +5.36(+3.31%)
Sep 14, 2015 163.85 164.73 159.25 161.73 322,678 -4.24(-2.55%)
Sep 11, 2015 165.44 166.67 159.02 165.97 368,019 -4.77(-2.79%)
Sep 10, 2015 169.91 173.51 163.02 170.74 505,974 +2.83(+1.68%)
Sep 09, 2015 181.22 187.98 166.91 167.91 924,927 -9.72(-5.47%)
Sep 08, 2015 175.45 178.57 169.09 177.63 534,597 +7.77(+4.58%)
Sep 04, 2015 171.44 169.85 169.85 169.85 359,450 -9.36(-5.22%)
Sep 03, 2015 180.69 190.12 175.47 179.22 784,329 +2.24(+1.26%)
Sep 02, 2015 180.04 180.69 165.20 176.98 553,989 +4.12(+2.39%)
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.