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 (%)
Mar 31, 2015 320.97 328.93 316.58 320.85 143,702 -8.02(-2.44%)
Mar 30, 2015 319.16 331.21 318.40 328.87 353,748 +18.55(+5.98%)
Mar 27, 2015 314.65 315.70 307.81 310.32 159,927 -7.08(-2.23%)
Mar 26, 2015 329.81 332.38 314.07 317.40 230,295 -1.17(-0.37%)
Mar 25, 2015 312.78 325.77 311.84 318.57 296,237 +12.23(+3.99%)
Mar 24, 2015 315.65 316.64 306.11 306.34 217,675 -6.91(-2.20%)
Mar 23, 2015 317.93 324.66 312.95 313.25 222,215 -3.57(-1.13%)
Mar 20, 2015 312.13 321.73 309.56 316.82 319,590 +13.75(+4.54%)
Mar 19, 2015 307.04 310.73 300.37 303.06 345,168 -15.39(-4.83%)
Mar 18, 2015 286.74 323.08 285.86 318.45 542,735 +26.10(+8.93%)
Mar 17, 2015 291.19 296.13 286.50 292.36 232,608 -3.86(-1.30%)
Mar 16, 2015 280.36 296.92 277.55 296.22 231,193 +11.59(+4.07%)
Mar 13, 2015 282.35 285.80 275.39 284.63 383,384 -3.45(-1.20%)
Mar 12, 2015 295.98 299.14 287.73 288.08 201,531 -5.68(-1.93%)
Mar 11, 2015 293.06 297.27 287.56 293.76 375,152 +2.87(+0.99%)
Mar 10, 2015 295.98 301.66 290.83 290.89 403,898 -13.11(-4.31%)
Mar 09, 2015 308.98 319.68 304.00 304.00 372,825 -6.79(-2.18%)
Mar 06, 2015 321.15 326.36 308.33 310.79 565,734 -17.61(-5.36%)
Mar 05, 2015 331.62 332.97 326.82 328.40 150,069 -5.91(-1.77%)
Mar 04, 2015 335.19 335.54 323.37 334.31 266,381 -1.23(-0.37%)
Mar 03, 2015 332.38 341.69 328.29 335.54 285,580 +3.33(+1.00%)
Mar 02, 2015 337.36 338.23 322.43 332.21 481,142 -6.85(-2.02%)
Feb 27, 2015 346.95 348.48 338.35 339.05 236,816 -4.62(-1.35%)
Feb 26, 2015 357.49 357.49 338.29 343.68 670,061 -19.78(-5.44%)
Feb 25, 2015 358.13 365.74 353.98 363.45 404,701 +4.97(+1.39%)
Feb 24, 2015 361.41 362.81 351.63 358.48 371,075 +2.46(+0.69%)
Feb 23, 2015 349.06 364.22 346.54 356.02 537,024 -3.92(-1.09%)
Feb 20, 2015 362.17 368.02 351.11 359.94 897,995 -4.97(-1.36%)
Feb 19, 2015 347.48 371.42 342.51 364.92 617,319 -5.68(-1.53%)
Feb 18, 2015 374.51 379.43 367.32 370.59 616,393 -13.17(-3.43%)
Feb 17, 2015 376.68 386.10 368.66 383.76 714,139 +2.98(+0.78%)
Feb 13, 2015 368.66 380.78 380.78 380.78 732,338 +22.94(+6.41%)
Feb 12, 2015 358.36 362.69 350.93 357.84 617,668 +12.87(+3.73%)
Feb 11, 2015 337.94 349.00 333.32 344.96 654,211 -6.96(-1.98%)
Feb 10, 2015 354.33 354.38 332.85 351.93 662,953 -0.88(-0.25%)
Feb 09, 2015 355.50 364.51 349.94 352.81 455,499 +2.11(+0.60%)
Feb 06, 2015 359.59 361.32 346.19 350.70 552,326 -0.59(-0.17%)
Feb 05, 2015 348.83 356.90 342.51 351.28 590,083 +14.34(+4.25%)
Feb 04, 2015 340.11 346.30 327.76 336.95 885,809 -17.20(-4.86%)
Feb 03, 2015 338.76 359.36 338.23 354.15 1,116,335 +26.68(+8.15%)
Feb 02, 2015 310.50 327.47 304.76 327.47 732,079 +27.85(+9.30%)
Jan 30, 2015 285.98 309.91 280.01 299.61 1,135,066 +7.31(+2.50%)
Jan 29, 2015 296.22 297.80 273.16 292.30 676,916 +1.93(+0.67%)
Jan 28, 2015 325.54 325.54 287.91 290.37 1,022,938 -38.24(-11.64%)
Jan 27, 2015 320.97 333.14 318.92 328.60 512,928 -0.45(-0.14%)
Jan 26, 2015 318.40 331.21 310.14 329.05 384,972 +13.69(+4.34%)
Jan 23, 2015 317.34 329.11 313.95 315.35 461,688 -6.73(-2.09%)
Jan 22, 2015 324.25 325.19 304.79 322.08 594,924 +4.86(+1.53%)
Jan 21, 2015 305.11 318.07 301.78 317.23 635,741 +17.44(+5.82%)
Jan 20, 2015 292.94 300.08 283.12 299.79 810,235 +1.29(+0.43%)
Jan 16, 2015 276.62 299.55 276.44 298.50 848,252 +26.74(+9.84%)
Jan 15, 2015 292.71 294.70 271.35 271.76 1,053,029 -10.83(-3.83%)
Jan 14, 2015 272.17 284.28 259.12 282.58 1,152,760 +2.63(+0.94%)
Jan 13, 2015 290.72 297.27 272.52 279.95 618,405 -7.72(-2.68%)
Jan 12, 2015 301.31 301.95 282.64 287.67 603,446 -27.15(-8.62%)
Jan 09, 2015 323.84 324.31 305.87 314.83 476,173 -7.90(-2.45%)
Jan 08, 2015 308.80 324.13 305.52 322.73 479,253 +20.42(+6.76%)
Jan 07, 2015 311.55 314.83 296.28 302.30 495,950 +2.34(+0.78%)
Jan 06, 2015 312.49 320.04 293.76 299.96 767,793 -14.10(-4.49%)
Jan 05, 2015 343.79 344.03 309.33 314.07 745,778 -44.94(-12.52%)
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.