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 )

64.21 -1.31 (-2.00%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 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 (%)
Dec 31, 2015 195.61 199.27 199.27 199.27 253,316 +2.47(+1.25%)
Dec 30, 2015 196.97 205.37 196.29 196.80 173,083 -8.08(-3.94%)
Dec 29, 2015 211.00 213.10 201.99 204.88 262,120 +3.83(+1.90%)
Dec 28, 2015 201.99 204.96 197.91 201.05 220,738 -12.08(-5.67%)
Dec 24, 2015 219.00 213.13 213.13 213.13 207,530 -5.10(-2.34%)
Dec 23, 2015 205.22 219.00 203.26 218.23 519,349 +24.92(+12.89%)
Dec 22, 2015 189.06 197.07 186.34 193.31 357,693 +6.38(+3.41%)
Dec 21, 2015 188.13 191.44 181.00 186.94 465,848 +0.43(+0.23%)
Dec 18, 2015 197.57 197.74 186.25 186.51 478,056 -11.06(-5.60%)
Dec 17, 2015 212.53 214.24 196.80 197.57 364,812 -14.97(-7.04%)
Dec 16, 2015 215.68 221.07 205.73 212.53 444,339 -3.66(-1.69%)
Dec 15, 2015 209.90 219.51 209.47 216.19 423,402 +15.05(+7.48%)
Dec 14, 2015 196.72 204.71 189.40 201.14 489,774 +2.30(+1.15%)
Dec 11, 2015 214.32 214.32 198.33 198.84 630,993 -25.00(-11.17%)
Dec 10, 2015 218.57 233.54 215.43 223.85 461,780 +4.51(+2.06%)
Dec 09, 2015 215.09 233.11 210.49 219.34 632,661 +8.25(+3.91%)
Dec 08, 2015 203.78 220.08 197.74 211.09 428,911 -6.89(-3.16%)
Dec 07, 2015 228.18 228.78 208.45 217.98 518,829 -28.49(-11.56%)
Dec 04, 2015 242.90 250.81 232.18 246.47 424,421 -4.93(-1.96%)
Dec 03, 2015 272.07 273.85 247.49 251.40 435,280 -15.99(-5.98%)
Dec 02, 2015 288.31 292.48 264.58 267.39 369,800 -27.22(-9.24%)
Dec 01, 2015 288.57 295.54 286.78 294.61 192,781 +6.29(+2.18%)
Nov 30, 2015 288.82 296.14 284.91 288.31 227,111 +3.40(+1.19%)
Nov 27, 2015 283.81 288.48 281.76 284.91 148,290 -6.29(-2.16%)
Nov 25, 2015 291.88 291.20 291.20 291.20 198,817 -7.82(-2.62%)
Nov 24, 2015 285.25 302.35 283.05 299.03 351,642 +18.20(+6.48%)
Nov 23, 2015 273.85 285.08 268.75 280.83 267,190 +6.29(+2.29%)
Nov 20, 2015 283.98 287.89 273.77 274.53 233,214 -9.27(-3.27%)
Nov 19, 2015 289.76 295.46 276.58 283.81 395,625 -12.16(-4.11%)
Nov 18, 2015 287.97 296.74 279.55 295.97 385,285 +14.37(+5.10%)
Nov 17, 2015 287.63 292.74 278.45 281.59 274,984 -9.70(-3.33%)
Nov 16, 2015 263.65 292.31 263.65 291.29 406,992 +26.45(+9.99%)
Nov 13, 2015 265.69 272.15 255.57 264.84 413,428 -3.49(-1.30%)
Nov 12, 2015 275.38 281.68 266.80 268.33 337,040 -19.73(-6.85%)
Nov 11, 2015 308.21 308.89 286.08 288.06 192,982 -20.16(-6.54%)
Nov 10, 2015 303.54 315.70 298.52 308.21 278,879 +2.98(+0.97%)
Nov 09, 2015 313.66 323.18 301.75 305.24 225,280 -9.61(-3.05%)
Nov 06, 2015 311.70 318.93 301.15 314.85 250,759 -5.19(-1.62%)
Nov 05, 2015 323.27 334.58 315.78 320.04 291,881 -8.59(-2.61%)
Nov 04, 2015 338.58 341.30 321.14 328.62 311,973 -9.44(-2.79%)
Nov 03, 2015 321.14 344.78 319.69 338.06 351,556 +23.90(+7.61%)
Nov 02, 2015 288.06 318.33 286.19 314.17 265,981 +20.58(+7.01%)
Oct 30, 2015 291.29 302.32 281.85 293.58 283,171 +6.29(+2.19%)
Oct 29, 2015 280.66 295.37 278.79 287.29 204,960 +4.08(+1.44%)
Oct 28, 2015 270.11 288.48 264.84 283.21 294,338 +17.94(+6.76%)
Oct 27, 2015 264.33 268.33 257.02 265.26 217,827 -9.78(-3.56%)
Oct 26, 2015 295.29 295.54 275.05 275.05 220,794 -22.62(-7.60%)
Oct 23, 2015 295.63 305.66 289.67 297.67 197,340 -1.79(-0.60%)
Oct 22, 2015 288.91 301.58 288.91 299.45 228,138 +15.22(+5.36%)
Oct 21, 2015 290.86 295.63 283.38 284.23 207,588 -10.46(-3.55%)
Oct 20, 2015 290.01 299.37 285.94 294.69 152,898 +2.13(+0.73%)
Oct 19, 2015 302.09 302.30 287.97 292.56 269,649 -18.45(-5.93%)
Oct 16, 2015 313.06 315.78 298.52 311.02 253,088 +0.68(+0.22%)
Oct 15, 2015 290.35 310.43 287.29 310.34 314,777 +16.67(+5.68%)
Oct 14, 2015 284.74 297.33 282.95 293.67 294,332 +6.89(+2.40%)
Oct 13, 2015 288.48 299.96 284.74 286.78 352,351 -9.61(-3.24%)
Oct 12, 2015 309.40 309.57 287.70 296.39 313,836 -11.23(-3.65%)
Oct 09, 2015 316.12 317.14 302.35 307.62 560,604 -7.06(-2.24%)
Oct 08, 2015 294.69 317.94 289.84 314.68 599,884 +17.52(+5.90%)
Oct 07, 2015 296.56 308.04 279.62 297.16 643,921 +10.97(+3.83%)
Oct 06, 2015 272.32 292.31 267.13 286.19 502,298 +17.44(+6.49%)
Oct 05, 2015 255.14 270.97 254.72 268.75 522,128 +22.45(+9.12%)
Oct 02, 2015 211.43 246.55 210.32 246.30 427,990 +26.96(+12.29%)
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.