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 (%)
Oct 31, 2012 296.39 298.15 284.51 291.44 155,352 -0.74(-0.25%)
Oct 26, 2012 289.25 292.18 292.18 292.18 182,542 +1.40(+0.48%)
Oct 25, 2012 291.42 292.82 280.89 290.78 187,994 +7.72(+2.73%)
Oct 24, 2012 293.64 295.63 281.47 283.05 229,056 -6.67(-2.30%)
Oct 23, 2012 295.69 296.63 283.23 289.72 364,126 -26.45(-8.37%)
Oct 19, 2012 330.86 332.91 312.60 316.17 135,776 -15.68(-4.73%)
Oct 18, 2012 326.65 334.08 326.65 331.86 121,591 +0.64(+0.19%)
Oct 17, 2012 322.43 332.44 320.92 331.21 143,038 +11.12(+3.47%)
Oct 16, 2012 310.61 321.56 310.32 320.09 134,479 +15.10(+4.95%)
Oct 15, 2012 299.38 306.63 292.71 305.00 133,343 +3.98(+1.32%)
Oct 12, 2012 305.76 307.22 294.52 301.02 111,205 -4.80(-1.57%)
Oct 11, 2012 308.27 313.48 305.64 305.81 142,673 +7.14(+2.39%)
Oct 10, 2012 311.49 313.01 297.04 298.68 178,936 -17.61(-5.57%)
Oct 09, 2012 316.64 325.15 315.47 316.29 110,409 +0.64(+0.20%)
Oct 08, 2012 309.21 316.88 307.92 315.65 47,226 +1.17(+0.37%)
Oct 05, 2012 322.02 322.90 311.27 314.48 109,714 -2.28(-0.72%)
Oct 04, 2012 312.55 318.69 310.79 316.76 151,175 +9.89(+3.22%)
Oct 03, 2012 317.58 317.64 302.98 306.87 180,097 -11.76(-3.69%)
Oct 02, 2012 323.08 323.90 313.36 318.63 85,184 +0.58(+0.18%)
Oct 01, 2012 319.57 326.82 316.58 318.05 138,465 +4.74(+1.51%)
Sep 28, 2012 314.48 315.35 307.22 313.31 146,608 -4.45(-1.40%)
Sep 27, 2012 312.25 319.98 308.10 317.75 132,816 +12.93(+4.24%)
Sep 26, 2012 310.14 311.08 301.89 304.82 163,502 -9.31(-2.96%)
Sep 25, 2012 327.06 328.99 313.13 314.12 153,219 -9.89(-3.05%)
Sep 24, 2012 321.67 327.06 320.97 324.01 164,369 -5.32(-1.62%)
Sep 21, 2012 337.06 337.30 328.56 329.34 140,284 +0.64(+0.20%)
Sep 20, 2012 317.87 330.45 313.60 328.70 174,063 +2.99(+0.92%)
Sep 19, 2012 334.43 335.31 324.72 325.71 167,778 -8.78(-2.62%)
Sep 18, 2012 339.35 339.64 327.52 334.49 180,294 -8.13(-2.37%)
Sep 17, 2012 346.43 354.03 339.17 342.62 172,117 -9.13(-2.60%)
Sep 14, 2012 343.91 361.35 343.50 351.75 281,789 +13.17(+3.89%)
Sep 13, 2012 323.55 343.08 316.41 338.58 317,191 +17.26(+5.37%)
Sep 12, 2012 321.73 324.19 317.81 321.32 155,145 +5.50(+1.74%)
Sep 11, 2012 309.85 318.40 309.15 315.82 149,528 +9.31(+3.04%)
Sep 10, 2012 309.03 315.12 305.68 306.52 123,715 -3.51(-1.13%)
Sep 07, 2012 296.28 310.50 296.28 310.03 202,482 +15.56(+5.29%)
Sep 06, 2012 284.11 300.49 283.75 294.46 243,735 +16.33(+5.87%)
Sep 05, 2012 281.53 283.05 276.09 278.14 97,151 -2.46(-0.88%)
Sep 04, 2012 286.21 286.97 273.86 280.59 237,894 -6.09(-2.12%)
Aug 31, 2012 285.86 291.42 280.77 286.68 177,786 +7.55(+2.70%)
Aug 30, 2012 284.51 284.81 276.38 279.13 116,318 -9.89(-3.42%)
Aug 29, 2012 294.17 294.46 287.32 289.02 98,757 -4.10(-1.40%)
Aug 27, 2012 294.81 299.33 290.25 293.12 104,628 -0.47(-0.16%)
Aug 24, 2012 285.45 295.46 282.00 293.58 141,323 +5.27(+1.83%)
Aug 23, 2012 295.52 298.38 286.33 288.32 150,572 -9.42(-3.16%)
Aug 22, 2012 291.65 298.85 289.08 297.74 132,508 +2.52(+0.85%)
Aug 21, 2012 301.95 306.33 293.18 295.22 169,606 -2.75(-0.92%)
Aug 20, 2012 298.62 300.78 294.35 297.97 88,474 -2.11(-0.70%)
Aug 17, 2012 302.89 303.12 297.56 300.08 106,686 -1.58(-0.52%)
Aug 16, 2012 293.94 302.60 292.24 301.66 149,828 +8.95(+3.06%)
Aug 15, 2012 292.41 295.70 289.66 292.71 122,985 -1.17(-0.40%)
Aug 14, 2012 298.50 300.31 290.54 293.88 103,591 -1.17(-0.40%)
Aug 13, 2012 297.45 299.50 290.78 295.05 131,706 -3.75(-1.25%)
Aug 10, 2012 291.13 299.37 285.33 298.79 173,526 +2.11(+0.71%)
Aug 09, 2012 288.73 300.02 287.86 296.69 194,903 +5.68(+1.95%)
Aug 08, 2012 286.15 293.88 284.98 291.01 213,581 +1.52(+0.53%)
Aug 07, 2012 283.58 293.70 283.23 289.49 262,643 +11.82(+4.26%)
Aug 06, 2012 276.91 282.11 276.38 277.67 124,396 +1.93(+0.70%)
Aug 03, 2012 272.05 279.89 270.76 275.74 258,647 +17.67(+6.85%)
Aug 02, 2012 260.93 265.79 250.05 258.06 223,175 -12.41(-4.59%)
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.