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 )

63.95 -1.57 (-2.40%)
Streaming Delayed Price Updated: 10:57 AM 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 (%)
Dec 30, 2016 339.43 339.43 339.43 0 -2.81(-0.82%)
Dec 29, 2016 343.85 346.24 339.00 342.23 157,260 -2.98(-0.86%)
Dec 28, 2016 359.75 359.75 344.10 345.21 194,730 -11.06(-3.10%)
Dec 27, 2016 356.52 359.75 354.74 356.26 123,989 +2.98(+0.84%)
Dec 23, 2016 353.29 353.29 353.29 0 -2.04(-0.57%)
Dec 22, 2016 350.57 357.63 349.55 355.33 116,169 +4.17(+1.19%)
Dec 21, 2016 352.44 355.50 347.35 351.16 125,318 +2.38(+0.68%)
Dec 20, 2016 356.35 358.32 346.31 348.78 170,574 -2.38(-0.68%)
Dec 19, 2016 356.86 357.17 349.55 351.16 148,998 -5.10(-1.43%)
Dec 16, 2016 357.03 357.63 351.25 356.26 209,399 +5.61(+1.60%)
Dec 15, 2016 345.04 354.05 337.81 350.65 293,611 +3.49(+1.00%)
Dec 14, 2016 365.02 369.11 344.95 347.17 521,979 -23.39(-6.31%)
Dec 13, 2016 367.24 378.04 356.35 370.55 324,289 +12.42(+3.47%)
Dec 12, 2016 377.70 378.89 353.80 358.14 445,373 +5.44(+1.54%)
Dec 09, 2016 354.48 354.48 347.17 352.69 195,526 +2.98(+0.85%)
Dec 08, 2016 347.85 351.08 339.09 349.72 244,242 +5.10(+1.48%)
Dec 07, 2016 334.15 345.63 333.73 344.61 290,770 +7.82(+2.32%)
Dec 06, 2016 332.11 340.45 325.99 336.79 279,307 -1.53(-0.45%)
Dec 05, 2016 337.21 346.14 334.25 338.32 250,966 +8.59(+2.60%)
Dec 02, 2016 327.35 333.81 323.18 329.73 228,321 +2.21(+0.68%)
Dec 01, 2016 340.87 345.55 325.99 327.52 420,019 +3.06(+0.94%)
Nov 30, 2016 310.51 332.71 310.51 324.46 729,351 +42.95(+15.26%)
Nov 29, 2016 277.51 286.45 272.24 281.51 326,667 -10.46(-3.58%)
Nov 28, 2016 308.72 309.57 290.65 291.97 317,325 -13.27(-4.35%)
Nov 25, 2016 304.47 307.53 300.26 305.24 143,081 -4.93(-1.59%)
Nov 23, 2016 310.17 310.17 310.17 0 +4.85(+1.59%)
Nov 22, 2016 305.92 311.10 294.78 305.32 286,325 -0.59(-0.19%)
Nov 21, 2016 298.01 307.28 298.01 305.92 315,897 +19.73(+6.89%)
Nov 18, 2016 285.59 290.52 281.34 286.19 203,286 +3.49(+1.23%)
Nov 17, 2016 295.63 301.07 280.32 282.70 271,357 -5.02(-1.74%)
Nov 16, 2016 291.29 298.26 285.70 287.72 355,672 -6.38(-2.17%)
Nov 15, 2016 278.36 295.20 278.32 294.10 366,133 +22.54(+8.30%)
Nov 14, 2016 264.41 272.15 259.82 271.56 263,724 +4.08(+1.53%)
Nov 11, 2016 277.34 278.87 260.33 267.48 342,009 -14.54(-5.16%)
Nov 10, 2016 277.09 288.74 275.38 282.02 419,071 +2.81(+1.01%)
Nov 09, 2016 267.48 284.82 259.40 279.21 372,441 +13.44(+5.06%)
Nov 08, 2016 261.61 270.28 259.91 265.77 247,969 +1.28(+0.48%)
Nov 07, 2016 257.87 264.92 257.87 264.50 281,396 +15.56(+6.25%)
Nov 04, 2016 249.79 256.42 244.43 248.94 343,660 -3.66(-1.45%)
Nov 03, 2016 251.32 254.38 245.96 252.59 279,345 +2.81(+1.12%)
Nov 02, 2016 252.00 253.87 240.34 249.79 518,980 -9.19(-3.55%)
Nov 01, 2016 264.24 267.13 250.30 258.97 370,563 +0.17(+0.07%)
Oct 31, 2016 265.43 268.58 257.27 258.80 316,299 -7.99(-3.00%)
Oct 28, 2016 268.50 279.47 262.20 266.80 529,290 -2.81(-1.04%)
Oct 27, 2016 275.98 277.26 269.22 269.60 294,438 -2.64(-0.97%)
Oct 26, 2016 264.24 276.06 262.03 272.24 384,490 +1.70(+0.63%)
Oct 25, 2016 273.51 283.12 269.60 270.54 345,697 -4.17(-1.52%)
Oct 24, 2016 276.41 279.98 265.66 274.70 356,727 -2.38(-0.86%)
Oct 21, 2016 278.36 278.53 272.32 277.09 334,628 -5.70(-2.01%)
Oct 20, 2016 279.55 286.02 274.02 282.78 275,258 -0.60(-0.21%)
Oct 19, 2016 278.53 289.84 278.28 283.38 384,925 +11.57(+4.26%)
Oct 18, 2016 276.24 278.62 268.50 271.81 187,026 +3.06(+1.14%)
Oct 17, 2016 272.41 275.56 264.41 268.75 190,061 -4.59(-1.68%)
Oct 14, 2016 281.85 284.74 272.32 273.34 260,316 -3.91(-1.41%)
Oct 13, 2016 277.68 282.10 266.80 277.26 346,434 -5.02(-1.78%)
Oct 12, 2016 281.34 285.42 275.37 282.27 270,968 -3.49(-1.22%)
Oct 11, 2016 292.99 294.35 281.51 285.76 312,365 -10.03(-3.39%)
Oct 10, 2016 291.20 299.28 290.86 295.80 280,135 +12.67(+4.48%)
Oct 07, 2016 288.31 291.63 280.49 283.12 351,966 -4.51(-1.57%)
Oct 06, 2016 289.16 292.14 280.23 287.63 342,892 +1.11(+0.39%)
Oct 05, 2016 281.93 290.52 281.76 286.53 357,647 +12.25(+4.47%)
Oct 04, 2016 283.04 285.63 270.71 274.28 404,789 -8.25(-2.92%)
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.