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 (%)
Jul 31, 2015 239.22 239.22 227.00 228.22 330,387 -15.92(-6.52%)
Jul 30, 2015 247.94 249.99 240.86 244.14 302,891 -5.03(-2.02%)
Jul 29, 2015 237.58 249.99 235.63 249.17 599,975 +9.60(+4.01%)
Jul 28, 2015 222.37 243.20 221.08 239.57 478,249 +18.61(+8.42%)
Jul 27, 2015 221.61 228.64 217.69 220.96 369,693 -9.77(-4.24%)
Jul 24, 2015 245.19 245.19 227.99 230.74 347,372 -14.10(-5.76%)
Jul 23, 2015 246.65 250.75 239.22 244.84 260,938 -0.59(-0.24%)
Jul 22, 2015 248.53 252.97 243.73 245.42 256,686 -6.38(-2.53%)
Jul 21, 2015 253.09 258.94 249.29 251.80 196,694 +0.64(+0.26%)
Jul 20, 2015 261.69 261.99 250.46 251.16 273,847 -11.18(-4.26%)
Jul 17, 2015 270.65 270.65 259.18 262.34 260,188 -9.42(-3.47%)
Jul 16, 2015 275.27 277.61 270.08 271.76 140,859 +0.76(+0.28%)
Jul 15, 2015 281.88 285.44 267.71 271.00 268,042 -14.57(-5.10%)
Jul 14, 2015 277.08 288.96 277.08 285.57 214,628 +6.61(+2.37%)
Jul 13, 2015 275.68 281.47 274.45 278.95 205,746 +5.62(+2.05%)
Jul 10, 2015 274.16 279.07 269.88 273.34 164,003 +3.57(+1.32%)
Jul 09, 2015 276.50 279.83 269.53 269.77 180,988 +3.92(+1.47%)
Jul 08, 2015 277.32 282.47 262.16 265.85 294,816 -16.91(-5.98%)
Jul 07, 2015 272.81 285.45 262.63 282.76 400,836 +7.61(+2.76%)
Jul 06, 2015 275.04 283.40 271.64 275.15 247,557 -11.00(-3.84%)
Jul 02, 2015 285.39 286.15 286.15 286.15 158,412 +3.22(+1.14%)
Jul 01, 2015 295.52 296.16 279.31 282.94 305,824 -10.53(-3.59%)
Jun 30, 2015 295.81 297.33 288.67 293.47 146,545 +5.33(+1.85%)
Jun 29, 2015 294.35 299.61 287.56 288.14 306,572 -16.68(-5.47%)
Jun 26, 2015 301.95 305.58 296.75 304.82 154,269 +1.81(+0.60%)
Jun 25, 2015 312.55 312.84 302.30 303.01 176,878 -8.84(-2.83%)
Jun 24, 2015 316.06 321.09 311.78 311.84 141,988 -6.03(-1.90%)
Jun 23, 2015 314.83 319.57 312.60 317.87 143,282 +3.04(+0.97%)
Jun 22, 2015 312.49 315.59 307.92 314.83 231,093 +10.83(+3.56%)
Jun 19, 2015 308.16 312.25 303.53 304.00 307,797 -8.66(-2.77%)
Jun 18, 2015 316.46 320.21 311.69 312.66 185,055 -0.47(-0.15%)
Jun 17, 2015 320.21 324.54 308.56 313.13 219,717 -1.93(-0.61%)
Jun 16, 2015 309.09 315.65 305.58 315.06 174,369 +6.73(+2.18%)
Jun 15, 2015 303.12 311.40 301.43 308.33 168,317 -2.52(-0.81%)
Jun 12, 2015 316.00 316.41 309.03 310.85 258,041 -11.00(-3.42%)
Jun 11, 2015 327.64 329.11 320.50 321.85 139,563 -3.39(-1.04%)
Jun 10, 2015 325.77 328.34 322.49 325.24 176,069 +11.12(+3.54%)
Jun 09, 2015 320.15 325.83 313.95 314.12 169,508 -0.23(-0.07%)
Jun 08, 2015 317.17 321.50 312.19 314.36 167,447 -5.38(-1.68%)
Jun 05, 2015 309.21 328.23 308.80 319.74 319,071 +6.32(+2.02%)
Jun 04, 2015 322.08 323.31 312.57 313.42 371,042 -12.29(-3.77%)
Jun 03, 2015 330.63 337.53 325.24 325.71 209,908 -7.26(-2.18%)
Jun 02, 2015 329.63 338.23 324.54 332.97 294,077 +5.56(+1.70%)
Jun 01, 2015 331.97 331.97 325.48 327.41 198,096 -1.93(-0.59%)
May 29, 2015 329.98 335.48 326.65 329.34 259,162 -1.23(-0.37%)
May 28, 2015 330.98 332.26 324.13 330.57 233,330 -3.92(-1.17%)
May 27, 2015 335.89 343.76 329.16 334.49 246,488 -1.76(-0.52%)
May 26, 2015 344.61 346.72 332.44 336.24 291,634 -16.74(-4.74%)
May 22, 2015 350.70 352.98 352.98 352.98 117,758 -4.04(-1.13%)
May 21, 2015 353.86 358.60 349.35 357.02 180,282 +10.06(+2.90%)
May 20, 2015 349.24 350.52 341.33 346.95 196,119 +1.46(+0.42%)
May 19, 2015 353.74 354.32 343.79 345.49 276,938 -15.10(-4.19%)
May 18, 2015 358.66 362.05 353.39 360.59 145,979 +0.35(+0.10%)
May 15, 2015 351.52 363.98 348.59 360.24 174,417 +3.69(+1.03%)
May 14, 2015 359.30 366.38 355.07 356.55 175,766 +0.53(+0.15%)
May 13, 2015 368.43 369.72 352.16 356.02 248,115 -3.16(-0.88%)
May 12, 2015 353.04 364.39 350.87 359.18 172,694 +5.38(+1.52%)
May 11, 2015 375.39 377.03 353.04 353.80 408,728 -21.48(-5.72%)
May 08, 2015 365.80 376.45 354.03 375.28 371,998 +16.97(+4.74%)
May 07, 2015 367.67 368.14 349.82 358.31 403,990 -12.35(-3.33%)
May 06, 2015 384.35 388.68 364.74 370.65 336,373 -3.98(-1.06%)
May 05, 2015 396.87 402.55 373.93 374.63 430,827 -13.87(-3.57%)
May 04, 2015 394.24 398.41 382.71 388.50 442,519 -2.98(-0.76%)
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.