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, 2014 618.53 623.80 609.06 621.87 24,995 -0.64(-0.10%)
Apr 29, 2014 622.40 638.96 621.46 622.51 29,968 +7.90(+1.29%)
Apr 28, 2014 616.20 618.53 598.70 614.61 30,900 +3.28(+0.54%)
Apr 25, 2014 617.19 622.11 605.66 611.34 33,710 -10.53(-1.69%)
Apr 24, 2014 630.24 630.82 619.24 621.87 28,767 +0.06(+0.01%)
Apr 23, 2014 613.15 626.56 613.15 621.81 26,606 +10.24(+1.67%)
Apr 22, 2014 612.22 617.05 600.98 611.57 33,056 -3.75(-0.61%)
Apr 21, 2014 606.72 616.31 601.33 615.32 43,798 +12.00(+1.99%)
Apr 17, 2014 589.04 603.32 603.32 603.32 54,034 +16.50(+2.81%)
Apr 16, 2014 576.75 586.93 573.71 586.82 61,978 +20.54(+3.63%)
Apr 15, 2014 548.96 566.69 539.13 566.28 76,103 +21.71(+3.99%)
Apr 14, 2014 534.85 547.32 527.83 544.57 46,080 +21.18(+4.05%)
Apr 11, 2014 518.94 532.27 518.94 523.38 37,132 -3.86(-0.73%)
Apr 10, 2014 543.16 554.34 524.36 527.25 47,338 -23.41(-4.25%)
Apr 09, 2014 547.79 551.65 533.98 550.65 31,800 +7.55(+1.39%)
Apr 08, 2014 531.17 546.21 528.83 543.11 40,528 +14.98(+2.84%)
Apr 07, 2014 551.71 552.00 527.66 528.12 46,647 -27.27(-4.91%)
Apr 04, 2014 573.59 576.11 552.74 555.39 49,565 -6.20(-1.10%)
Apr 03, 2014 553.17 568.03 551.65 561.60 53,596 +10.59(+1.92%)
Apr 02, 2014 542.46 553.46 540.65 551.00 34,412 +6.26(+1.15%)
Apr 01, 2014 535.85 544.92 535.44 544.74 37,088 +9.71(+1.82%)
Mar 31, 2014 542.58 544.45 530.64 535.03 33,715 -0.23(-0.04%)
Mar 28, 2014 521.69 538.77 520.69 535.26 46,941 +19.02(+3.68%)
Mar 27, 2014 503.55 520.75 500.92 516.25 61,983 +12.11(+2.40%)
Mar 26, 2014 516.89 519.99 502.96 504.13 46,208 -5.91(-1.16%)
Mar 25, 2014 503.31 512.03 503.31 510.04 51,092 +12.47(+2.51%)
Mar 24, 2014 506.18 512.03 495.18 497.58 42,487 -3.28(-0.65%)
Mar 21, 2014 503.14 512.03 500.75 500.86 55,143 +4.15(+0.84%)
Mar 20, 2014 484.06 499.16 479.03 496.70 46,016 +6.26(+1.28%)
Mar 19, 2014 502.73 503.31 481.78 490.44 74,158 -12.11(-2.41%)
Mar 18, 2014 495.18 507.05 491.43 502.55 52,792 +12.23(+2.49%)
Mar 17, 2014 487.92 494.94 484.82 490.32 33,763 +7.55(+1.56%)
Mar 14, 2014 479.38 487.92 477.92 482.77 43,071 +2.22(+0.46%)
Mar 13, 2014 499.51 499.51 475.87 480.55 65,240 -15.80(-3.18%)
Mar 12, 2014 485.93 500.10 484.24 496.35 50,525 +0.76(+0.15%)
Mar 11, 2014 516.13 516.95 491.43 495.59 72,239 -18.20(-3.54%)
Mar 10, 2014 509.93 514.49 500.91 513.79 34,017 +1.81(+0.35%)
Mar 07, 2014 512.62 515.36 506.06 511.97 42,883 +3.98(+0.78%)
Mar 06, 2014 498.69 509.63 498.16 508.00 61,263 +10.48(+2.11%)
Mar 05, 2014 506.24 508.40 493.54 497.52 60,616 -13.23(-2.59%)
Mar 04, 2014 505.36 516.07 503.20 510.75 65,217 +15.33(+3.09%)
Mar 03, 2014 495.24 512.50 490.96 495.41 77,629 -9.36(-1.85%)
Feb 28, 2014 497.40 510.69 496.64 504.78 53,320 +7.37(+1.48%)
Feb 27, 2014 496.06 499.86 487.16 497.40 47,796 +0.70(+0.14%)
Feb 26, 2014 506.06 507.82 491.73 496.70 53,528 -9.48(-1.87%)
Feb 25, 2014 504.25 508.52 493.54 506.18 59,546 +0.53(+0.10%)
Feb 24, 2014 495.76 519.22 484.41 505.65 113,212 +21.24(+4.39%)
Feb 21, 2014 499.45 500.27 483.88 484.41 60,339 -12.06(-2.43%)
Feb 20, 2014 485.70 499.16 484.24 496.47 44,742 +9.54(+1.96%)
Feb 19, 2014 482.01 501.62 481.84 486.93 72,197 +2.05(+0.42%)
Feb 18, 2014 480.55 486.69 478.44 484.88 55,025 +6.85(+1.43%)
Feb 14, 2014 462.58 478.03 478.03 478.03 79,445 +18.67(+4.06%)
Feb 13, 2014 445.56 464.05 443.92 459.37 51,042 +5.44(+1.20%)
Feb 12, 2014 461.77 464.51 452.93 453.92 52,395 -3.69(-0.81%)
Feb 11, 2014 441.34 461.77 440.70 457.61 48,970 +16.97(+3.85%)
Feb 10, 2014 446.67 446.67 434.44 440.64 48,312 -6.08(-1.36%)
Feb 07, 2014 439.59 448.37 432.92 446.73 51,483 +12.99(+3.00%)
Feb 06, 2014 417.64 435.84 417.35 433.74 53,650 +18.90(+4.56%)
Feb 05, 2014 427.06 427.59 412.79 414.83 58,278 -11.76(-2.76%)
Feb 04, 2014 420.86 429.93 416.53 426.60 74,325 +11.41(+2.75%)
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.