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 )

66.75 +0.76 (+1.15%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Apr 30, 2012 284.05 290.01 282.00 288.96 121,619 +3.69(+1.29%)
Apr 27, 2012 287.15 289.46 281.94 285.27 102,754 -0.59(-0.20%)
Apr 26, 2012 274.39 286.33 272.75 285.86 234,402 +6.73(+2.41%)
Apr 25, 2012 276.15 279.25 271.11 279.13 236,734 +8.19(+3.02%)
Apr 24, 2012 267.13 272.99 265.03 270.94 217,652 +5.21(+1.96%)
Apr 23, 2012 255.08 267.60 251.80 265.73 286,667 -0.64(-0.24%)
Apr 20, 2012 275.04 278.25 265.79 266.37 210,409 -1.17(-0.44%)
Apr 19, 2012 270.30 274.92 264.74 267.54 329,980 -2.17(-0.80%)
Apr 18, 2012 268.19 274.04 266.84 269.71 191,068 -1.64(-0.60%)
Apr 17, 2012 264.91 274.45 264.91 271.35 338,007 +13.17(+5.10%)
Apr 16, 2012 265.26 267.72 255.02 258.18 309,566 -3.04(-1.16%)
Apr 13, 2012 270.06 272.93 260.58 261.22 238,020 -12.76(-4.66%)
Apr 12, 2012 259.12 275.62 258.70 273.98 426,594 +16.26(+6.31%)
Apr 11, 2012 266.61 268.47 256.72 257.73 444,346 -0.05(-0.02%)
Apr 10, 2012 273.69 273.74 255.90 257.77 579,680 -15.92(-5.82%)
Apr 09, 2012 272.28 279.60 271.00 273.69 282,246 -10.77(-3.79%)
Apr 05, 2012 286.39 295.69 283.29 284.46 364,703 -5.00(-1.73%)
Apr 04, 2012 290.89 294.11 284.69 289.45 399,671 -11.15(-3.71%)
Apr 03, 2012 307.57 308.21 291.89 300.61 384,968 -8.54(-2.76%)
Apr 02, 2012 298.44 315.70 295.99 309.15 368,514 +8.84(+2.94%)
Mar 30, 2012 300.78 303.18 293.06 300.31 319,212 +5.81(+1.97%)
Mar 29, 2012 287.97 295.81 282.12 294.50 294,170 +0.04(+0.01%)
Mar 28, 2012 301.54 304.59 287.32 294.46 401,049 -11.70(-3.82%)
Mar 27, 2012 315.47 316.73 305.70 306.17 242,604 -9.25(-2.93%)
Mar 26, 2012 315.59 316.23 310.56 315.41 315,047 +7.61(+2.47%)
Mar 23, 2012 300.08 310.03 295.28 307.81 430,142 +9.36(+3.14%)
Mar 22, 2012 308.74 310.14 294.05 298.44 398,361 -19.43(-6.11%)
Mar 21, 2012 327.70 327.70 315.70 317.87 277,737 -10.21(-3.11%)
Mar 20, 2012 334.49 334.61 326.41 328.08 241,655 -15.31(-4.46%)
Mar 19, 2012 336.89 346.49 334.78 343.38 305,494 +6.54(+1.94%)
Mar 16, 2012 330.04 340.40 328.34 336.85 371,800 +12.07(+3.72%)
Mar 15, 2012 326.12 329.05 318.51 324.77 373,633 +1.05(+0.33%)
Mar 14, 2012 332.26 336.24 321.50 323.72 222,097 -10.24(-3.07%)
Mar 13, 2012 327.06 334.37 318.16 333.96 322,361 +12.17(+3.78%)
Mar 12, 2012 323.90 325.65 317.64 321.79 212,096 -3.92(-1.20%)
Mar 09, 2012 327.41 333.90 323.53 325.71 227,958 -0.41(-0.13%)
Mar 08, 2012 324.83 329.69 319.92 326.12 185,958 +5.15(+1.60%)
Mar 07, 2012 317.93 323.59 310.91 320.97 311,032 +6.44(+2.05%)
Mar 06, 2012 315.41 318.16 308.39 314.53 307,662 -16.38(-4.95%)
Mar 05, 2012 332.38 332.38 320.74 330.92 159,330 -4.21(-1.26%)
Mar 02, 2012 342.33 345.43 330.80 335.13 356,127 -11.41(-3.29%)
Mar 01, 2012 340.22 348.12 338.82 346.54 274,710 +9.71(+2.88%)
Feb 29, 2012 350.99 353.74 334.14 336.83 331,142 -11.70(-3.36%)
Feb 28, 2012 352.16 354.91 342.62 348.53 391,305 -2.52(-0.72%)
Feb 27, 2012 348.77 356.20 343.50 351.05 281,526 -3.34(-0.94%)
Feb 24, 2012 353.45 357.25 351.34 354.38 207,451 +4.39(+1.25%)
Feb 23, 2012 345.49 350.70 338.29 350.00 225,594 +5.97(+1.74%)
Feb 22, 2012 344.67 350.87 342.33 344.03 320,051 +1.52(+0.44%)
Feb 21, 2012 341.33 347.30 339.75 342.51 404,797 +7.67(+2.29%)
Feb 17, 2012 338.94 340.37 329.51 334.84 276,546 +3.22(+0.97%)
Feb 16, 2012 320.15 333.14 315.53 331.62 365,011 +12.76(+4.00%)
Feb 15, 2012 323.02 325.42 316.00 318.87 483,924 -1.23(-0.38%)
Feb 14, 2012 316.70 321.62 312.26 320.09 382,349 +2.87(+0.90%)
Feb 13, 2012 319.04 319.74 310.85 317.23 336,635 +7.20(+2.32%)
Feb 10, 2012 309.15 312.37 305.70 310.03 334,783 -10.80(-3.37%)
Feb 09, 2012 323.90 325.24 314.01 320.83 375,916 -0.14(-0.04%)
Feb 08, 2012 328.11 328.63 314.83 320.97 417,129 -3.22(-0.99%)
Feb 07, 2012 316.82 325.77 307.86 324.19 432,375 +5.44(+1.71%)
Feb 06, 2012 304.59 319.31 301.84 318.75 300,729 +10.47(+3.40%)
Feb 03, 2012 303.06 308.98 299.08 308.27 405,584 +15.68(+5.36%)
Feb 02, 2012 288.67 296.45 285.80 292.59 255,463 +4.04(+1.40%)
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.