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 )

65.09 +0.57 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Sep 27, 2013 645.77 648.58 638.35 644.49 16,636 -8.50(-1.30%)
Sep 26, 2013 654.44 657.67 643.64 653.00 26,348 +2.21(+0.34%)
Sep 25, 2013 654.87 661.59 649.34 650.79 19,438 +0.17(+0.03%)
Sep 24, 2013 649.34 664.48 642.11 650.62 21,991 +1.70(+0.26%)
Sep 23, 2013 652.15 656.23 642.80 648.91 22,997 -9.27(-1.41%)
Sep 20, 2013 678.00 680.38 653.93 658.18 33,940 -16.33(-2.42%)
Sep 19, 2013 680.38 688.89 670.77 674.51 24,935 -4.93(-0.73%)
Sep 18, 2013 654.10 687.27 649.68 679.45 55,932 +23.73(+3.62%)
Sep 17, 2013 647.89 660.31 644.32 655.72 21,104 +9.36(+1.45%)
Sep 16, 2013 661.59 661.59 643.90 646.36 29,796 -0.51(-0.08%)
Sep 13, 2013 648.83 654.78 643.81 646.87 24,266 -1.28(-0.20%)
Sep 12, 2013 658.70 661.50 646.70 648.15 29,225 -11.40(-1.73%)
Sep 11, 2013 641.94 659.55 636.18 659.55 36,090 +14.54(+2.25%)
Sep 10, 2013 646.36 646.88 628.50 645.00 45,910 +0.60(+0.09%)
Sep 09, 2013 629.44 646.36 626.80 644.41 30,742 +19.39(+3.10%)
Sep 06, 2013 632.16 637.86 611.32 625.02 40,894 +1.36(+0.22%)
Sep 05, 2013 620.93 631.74 620.34 623.66 25,173 +5.78(+0.94%)
Sep 04, 2013 605.54 622.74 601.63 617.87 35,182 +9.53(+1.57%)
Sep 03, 2013 611.58 618.30 598.74 608.35 39,461 +14.12(+2.38%)
Aug 30, 2013 601.12 604.33 589.98 594.23 32,320 -1.45(-0.24%)
Aug 29, 2013 611.92 612.43 592.44 595.67 43,697 -19.22(-3.13%)
Aug 28, 2013 591.85 621.36 591.08 614.90 79,033 +29.85(+5.10%)
Aug 27, 2013 583.51 598.23 581.73 585.04 50,430 -11.91(-1.99%)
Aug 26, 2013 604.95 611.66 592.96 596.95 39,258 -3.15(-0.52%)
Aug 23, 2013 593.29 602.39 582.41 600.10 40,002 +12.59(+2.14%)
Aug 22, 2013 570.59 593.72 566.50 587.51 47,832 +25.34(+4.51%)
Aug 21, 2013 567.18 577.13 558.76 562.17 54,923 -8.76(-1.53%)
Aug 20, 2013 562.08 580.40 559.20 570.93 48,961 +9.70(+1.73%)
Aug 19, 2013 585.81 587.17 560.12 561.23 43,703 -28.75(-4.87%)
Aug 16, 2013 592.87 596.18 582.75 589.98 33,826 -7.74(-1.29%)
Aug 15, 2013 599.08 604.69 589.13 597.72 45,815 -9.61(-1.58%)
Aug 14, 2013 613.02 618.64 605.97 607.33 43,506 -7.65(-1.24%)
Aug 13, 2013 617.11 619.32 603.84 614.98 32,171 +2.98(+0.49%)
Aug 12, 2013 610.90 619.06 606.82 612.00 40,347 -8.00(-1.29%)
Aug 09, 2013 623.32 629.52 610.98 620.00 28,649 -5.20(-0.83%)
Aug 08, 2013 624.42 629.61 609.79 625.20 43,916 +9.62(+1.56%)
Aug 07, 2013 615.92 622.29 608.09 615.58 40,566 -5.87(-0.94%)
Aug 06, 2013 629.27 638.71 617.28 621.45 39,022 -11.91(-1.88%)
Aug 05, 2013 631.74 634.97 624.25 633.35 27,144 -4.42(-0.69%)
Aug 02, 2013 640.75 640.75 626.24 637.77 46,801 -9.44(-1.46%)
Aug 01, 2013 632.93 648.91 632.16 647.21 44,637 +30.70(+4.98%)
Jul 31, 2013 614.47 630.21 613.45 616.51 53,835 +5.46(+0.89%)
Jul 30, 2013 614.90 618.47 600.86 611.05 41,713 -3.93(-0.64%)
Jul 29, 2013 623.57 625.27 607.84 614.98 46,918 -15.39(-2.44%)
Jul 26, 2013 625.19 632.08 614.90 630.38 34,654 -5.70(-0.90%)
Jul 25, 2013 619.32 637.86 615.24 636.07 62,400 +13.01(+2.09%)
Jul 24, 2013 648.07 648.07 613.96 623.06 59,991 -21.86(-3.39%)
Jul 23, 2013 644.92 652.83 642.11 644.92 31,554 +3.23(+0.50%)
Jul 22, 2013 647.04 647.21 640.07 641.69 37,544 -5.53(-0.85%)
Jul 19, 2013 629.18 647.21 624.08 647.21 55,602 +26.28(+4.23%)
Jul 18, 2013 608.09 626.38 606.73 620.93 56,056 +18.54(+3.08%)
Jul 17, 2013 599.42 607.92 597.21 602.39 37,885 +7.74(+1.30%)
Jul 16, 2013 607.07 610.56 583.43 594.65 44,122 -11.82(-1.95%)
Jul 15, 2013 611.24 611.66 602.90 606.48 17,885 -1.19(-0.20%)
Jul 12, 2013 595.50 608.02 594.65 607.67 38,737 +6.80(+1.13%)
Jul 11, 2013 606.73 606.73 587.60 600.86 52,358 +16.92(+2.90%)
Jul 10, 2013 599.76 600.01 579.86 583.94 59,586 -10.55(-1.77%)
Jul 09, 2013 585.98 596.27 583.01 594.48 48,176 +17.86(+3.10%)
Jul 08, 2013 573.73 586.83 572.80 576.62 44,402 +11.31(+2.00%)
Jul 05, 2013 554.94 566.33 542.86 565.31 62,144 +18.54(+3.39%)
Jul 03, 2013 544.22 547.71 532.83 546.77 47,815 +1.11(+0.20%)
Jul 02, 2013 545.41 559.78 538.52 545.67 56,007 +2.30(+0.42%)
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.