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, 2012 273.92 277.49 266.26 266.26 214,452 -10.06(-3.64%)
Jul 30, 2012 272.11 279.07 270.06 276.32 162,143 +2.17(+0.79%)
Jul 27, 2012 263.33 276.79 258.71 274.16 331,363 +14.04(+5.40%)
Jul 26, 2012 250.93 262.45 250.11 260.11 434,613 +20.42(+8.52%)
Jul 25, 2012 242.21 244.90 233.54 239.69 281,059 +0.18(+0.07%)
Jul 24, 2012 252.10 252.33 229.68 239.51 417,464 -11.35(-4.53%)
Jul 23, 2012 243.26 252.80 237.70 250.87 246,771 -7.61(-2.94%)
Jul 20, 2012 254.20 258.82 251.16 258.47 246,857 +1.46(+0.57%)
Jul 19, 2012 257.95 259.18 252.21 257.01 371,149 +2.93(+1.15%)
Jul 18, 2012 245.60 255.43 243.96 254.09 294,302 +6.55(+2.65%)
Jul 17, 2012 243.44 248.70 231.56 247.53 300,095 +8.03(+3.35%)
Jul 16, 2012 234.31 242.44 230.50 239.50 214,703 +2.74(+1.16%)
Jul 13, 2012 228.28 237.41 226.93 236.76 227,229 +12.00(+5.34%)
Jul 12, 2012 219.62 228.57 216.81 224.77 296,334 -2.75(-1.21%)
Jul 11, 2012 221.14 230.56 220.44 227.52 450,492 +8.43(+3.85%)
Jul 10, 2012 233.66 235.31 215.41 219.09 377,356 -10.59(-4.61%)
Jul 09, 2012 231.79 233.36 224.42 229.68 348,384 -2.93(-1.26%)
Jul 06, 2012 230.44 235.76 226.99 232.61 308,800 -8.08(-3.36%)
Jul 05, 2012 246.36 247.18 238.34 240.69 221,673 -10.47(-4.17%)
Jul 03, 2012 239.28 251.22 238.87 251.16 325,849 +17.15(+7.33%)
Jul 02, 2012 232.02 236.88 226.47 234.01 248,036 +0.53(+0.23%)
Jun 29, 2012 230.27 233.96 225.06 233.49 569,153 +18.61(+8.66%)
Jun 28, 2012 206.28 215.76 204.05 214.88 295,759 +4.04(+1.92%)
Jun 27, 2012 202.18 212.77 202.18 210.84 378,527 +11.35(+5.69%)
Jun 26, 2012 194.28 201.65 190.24 199.49 377,964 +6.67(+3.46%)
Jun 25, 2012 197.32 197.79 187.55 192.82 481,264 -12.99(-6.31%)
Jun 22, 2012 206.80 208.44 199.84 205.81 275,463 +3.39(+1.68%)
Jun 21, 2012 229.45 230.21 201.30 202.41 496,193 -27.68(-12.03%)
Jun 20, 2012 232.32 237.06 223.66 230.09 257,319 -2.40(-1.03%)
Jun 19, 2012 227.52 235.36 224.65 232.49 318,846 +9.95(+4.47%)
Jun 18, 2012 221.37 224.36 218.44 222.54 346,737 -5.27(-2.31%)
Jun 15, 2012 220.55 228.92 217.45 227.81 352,541 +10.77(+4.96%)
Jun 14, 2012 207.56 218.93 205.93 217.04 294,845 +10.18(+4.92%)
Jun 13, 2012 210.31 217.34 203.94 206.86 239,670 -7.02(-3.28%)
Jun 12, 2012 209.38 215.87 206.16 213.88 259,258 +7.61(+3.69%)
Jun 11, 2012 221.37 223.83 205.11 206.28 304,301 -7.84(-3.66%)
Jun 08, 2012 209.32 214.73 203.70 214.12 288,296 -0.12(-0.05%)
Jun 07, 2012 221.43 226.35 212.19 214.23 454,888 +1.05(+0.49%)
Jun 06, 2012 201.01 213.36 200.54 213.18 508,992 +18.26(+9.37%)
Jun 05, 2012 189.48 198.32 189.13 194.92 444,163 +4.50(+2.37%)
Jun 04, 2012 192.29 194.68 182.87 190.42 362,434 -0.82(-0.43%)
Jun 01, 2012 192.58 196.80 190.12 191.24 522,705 -13.81(-6.74%)
May 31, 2012 210.72 212.30 195.45 205.05 482,149 -5.74(-2.72%)
May 30, 2012 222.54 223.13 208.79 210.78 462,685 -20.66(-8.93%)
May 29, 2012 228.45 236.12 225.06 231.44 261,922 +9.31(+4.19%)
May 25, 2012 223.13 227.41 219.86 222.13 151,723 -2.28(-1.02%)
May 24, 2012 228.86 228.86 216.75 224.42 253,730 -0.70(-0.31%)
May 23, 2012 216.87 225.59 208.09 225.12 383,650 +2.28(+1.02%)
May 22, 2012 226.82 234.77 218.27 222.84 311,978 -2.36(-1.05%)
May 21, 2012 213.01 225.53 212.30 225.20 256,401 +14.36(+6.81%)
May 18, 2012 219.97 223.28 208.79 210.84 362,772 -5.15(-2.38%)
May 17, 2012 221.20 225.99 215.58 215.99 425,210 -4.16(-1.89%)
May 16, 2012 225.12 234.72 220.09 220.15 385,797 -2.34(-1.05%)
May 15, 2012 234.37 236.65 220.73 222.49 407,976 -11.06(-4.74%)
May 14, 2012 237.00 237.82 231.73 233.54 348,074 -11.24(-4.59%)
May 11, 2012 244.78 255.55 243.84 244.78 211,124 -4.68(-1.88%)
May 10, 2012 254.03 257.54 248.00 249.46 306,014 +3.45(+1.40%)
May 09, 2012 240.45 251.86 236.65 246.01 395,427 -5.09(-2.03%)
May 08, 2012 248.12 252.56 235.84 251.10 459,817 -2.40(-0.95%)
May 07, 2012 250.81 257.83 246.36 253.50 262,918 -1.46(-0.57%)
May 04, 2012 266.08 266.49 251.92 254.96 415,177 -17.97(-6.58%)
May 03, 2012 286.97 286.97 270.59 272.93 212,551 -13.46(-4.70%)
May 02, 2012 293.35 293.64 284.16 286.39 310,605 -14.34(-4.77%)
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.