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, 2013 364.57 367.55 354.27 367.55 111,478 +4.21(+1.16%)
Apr 29, 2013 359.42 367.32 354.15 363.34 99,290 +10.65(+3.02%)
Apr 26, 2013 351.75 354.84 350.46 352.69 119,152 -1.05(-0.30%)
Apr 25, 2013 355.56 366.62 349.12 353.74 136,846 +0.41(+0.12%)
Apr 24, 2013 342.56 358.01 342.51 353.33 145,054 +13.69(+4.03%)
Apr 23, 2013 332.09 340.40 327.52 339.64 164,227 +11.35(+3.46%)
Apr 22, 2013 323.31 332.09 315.00 328.29 165,573 +10.88(+3.43%)
Apr 19, 2013 326.36 329.46 312.31 317.40 121,712 -2.81(-0.88%)
Apr 18, 2013 315.53 326.00 306.17 320.21 210,948 +8.02(+2.57%)
Apr 17, 2013 326.18 326.53 305.05 312.19 185,038 -22.06(-6.60%)
Apr 16, 2013 333.55 335.60 321.03 334.25 117,164 +12.41(+3.85%)
Apr 15, 2013 356.02 356.02 321.85 321.85 273,035 -46.05(-12.52%)
Apr 12, 2013 377.27 379.72 361.29 367.90 156,090 -17.56(-4.55%)
Apr 11, 2013 384.23 390.90 378.14 385.46 116,931 +4.51(+1.18%)
Apr 10, 2013 377.44 385.22 375.74 380.95 86,591 +6.50(+1.73%)
Apr 09, 2013 367.08 379.14 362.81 374.46 92,193 +9.19(+2.52%)
Apr 08, 2013 360.00 365.85 356.38 365.27 93,298 +6.44(+1.79%)
Apr 05, 2013 341.80 359.36 339.99 358.83 113,329 +2.34(+0.66%)
Apr 04, 2013 356.67 362.29 349.12 356.49 87,694 -1.35(-0.38%)
Apr 03, 2013 378.73 379.96 354.09 357.84 126,871 -20.66(-5.46%)
Apr 02, 2013 387.04 387.04 374.98 378.49 89,667 -6.79(-1.76%)
Apr 01, 2013 387.51 391.08 377.32 385.28 81,743 -2.15(-0.55%)
Mar 28, 2013 390.31 395.52 386.92 387.43 63,192 -3.76(-0.96%)
Mar 27, 2013 381.65 392.66 377.68 391.19 86,716 +3.16(+0.81%)
Mar 26, 2013 381.83 388.32 379.78 388.03 87,446 +12.41(+3.30%)
Mar 25, 2013 383.53 388.56 370.65 375.63 91,240 -3.39(-0.90%)
Mar 22, 2013 375.63 381.36 373.67 379.02 85,921 +7.96(+2.14%)
Mar 21, 2013 370.89 379.96 370.19 371.06 77,789 -6.61(-1.75%)
Mar 20, 2013 378.03 380.19 370.30 377.68 71,957 +7.30(+1.97%)
Mar 19, 2013 384.76 385.05 360.24 370.37 172,916 -12.34(-3.22%)
Mar 18, 2013 378.44 390.20 376.68 382.71 114,808 -10.47(-2.66%)
Mar 15, 2013 393.83 397.86 387.74 393.18 113,991 -0.29(-0.07%)
Mar 14, 2013 379.72 395.00 379.72 393.48 116,584 +15.51(+4.10%)
Mar 13, 2013 379.84 382.20 375.05 377.97 78,192 -2.98(-0.78%)
Mar 12, 2013 379.67 386.57 377.21 380.95 78,792 +1.70(+0.45%)
Mar 11, 2013 375.10 381.13 370.07 379.25 117,467 +0.35(+0.09%)
Mar 08, 2013 377.32 380.48 371.69 378.90 97,400 +5.38(+1.44%)
Mar 07, 2013 370.36 375.22 365.33 373.52 88,101 +5.68(+1.54%)
Mar 06, 2013 370.83 373.05 363.75 367.84 86,238 +0.88(+0.24%)
Mar 05, 2013 366.44 370.71 362.23 366.97 138,502 +7.37(+2.05%)
Mar 04, 2013 358.07 361.17 348.88 359.59 102,951 -2.40(-0.66%)
Mar 01, 2013 356.49 364.04 351.23 361.99 128,940 -1.29(-0.35%)
Feb 28, 2013 361.99 371.59 360.89 363.28 108,181 -0.18(-0.05%)
Feb 27, 2013 343.85 365.62 343.85 363.45 136,374 +16.79(+4.84%)
Feb 26, 2013 342.68 349.47 330.80 346.66 235,260 -19.72(-5.38%)
Feb 22, 2013 361.76 366.38 352.94 366.38 98,878 +11.94(+3.37%)
Feb 21, 2013 356.67 358.95 346.67 354.44 128,443 -7.84(-2.16%)
Feb 20, 2013 386.92 386.92 361.47 362.29 148,634 -24.81(-6.41%)
Feb 19, 2013 378.03 387.74 377.79 387.10 151,469 +13.05(+3.49%)
Feb 15, 2013 385.93 385.99 367.50 374.05 140,805 -12.23(-3.17%)
Feb 14, 2013 375.04 389.32 372.22 386.28 88,588 +8.89(+2.36%)
Feb 13, 2013 374.75 378.32 373.87 377.38 84,209 +3.57(+0.96%)
Feb 12, 2013 371.53 375.45 367.14 373.81 65,057 +3.28(+0.88%)
Feb 11, 2013 374.75 376.33 369.07 370.54 90,305 -5.85(-1.55%)
Feb 08, 2013 367.49 376.39 367.49 376.39 123,464 +9.71(+2.65%)
Feb 07, 2013 368.08 370.24 358.66 366.67 110,334 -2.34(-0.63%)
Feb 06, 2013 362.75 369.07 359.06 369.01 122,781 +9.54(+2.65%)
Feb 04, 2013 359.77 363.63 358.07 359.48 127,296 -9.60(-2.60%)
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.