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 )

64.08 -1.44 (-2.20%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
Jan 30, 2009 316.55 320.29 288.23 292.48 0 -8.25(-2.74%)
Jan 29, 2009 317.06 322.42 298.71 300.73 251,280 -36.49(-10.82%)
Jan 28, 2009 331.01 341.72 313.06 337.21 291,230 +23.81(+7.60%)
Jan 27, 2009 313.83 322.76 300.22 313.40 248,420 -0.34(-0.11%)
Jan 26, 2009 301.92 335.68 298.52 313.74 392,196 +14.29(+4.77%)
Jan 23, 2009 263.82 310.43 256.76 299.45 398,117 +18.79(+6.70%)
Jan 22, 2009 287.38 297.67 263.05 280.66 395,979 -22.11(-7.30%)
Jan 21, 2009 264.33 304.98 262.03 302.77 362,703 +44.90(+17.41%)
Jan 20, 2009 279.47 305.24 256.08 257.87 294,278 -41.25(-13.79%)
Jan 16, 2009 300.30 313.83 281.08 299.11 347,158 +8.93(+3.08%)
Jan 15, 2009 280.15 292.14 254.29 290.18 310,058 +9.10(+3.24%)
Jan 14, 2009 312.72 314.68 272.15 281.08 422,865 -40.99(-12.73%)
Jan 13, 2009 302.94 327.94 300.39 322.08 272,721 +17.52(+5.75%)
Jan 12, 2009 329.82 329.82 297.67 304.56 193,276 -31.98(-9.50%)
Jan 09, 2009 367.83 373.36 333.30 336.53 227,704 -36.40(-9.76%)
Jan 08, 2009 347.33 373.19 347.00 372.94 182,918 +14.10(+3.93%)
Jan 07, 2009 386.29 390.80 348.70 358.83 247,093 -49.40(-12.10%)
Jan 06, 2009 412.40 437.06 399.05 408.23 309,870 +9.44(+2.37%)
Jan 05, 2009 381.01 416.31 373.36 398.79 264,852 +18.37(+4.83%)
Jan 02, 2009 335.94 386.97 335.94 380.42 176,071 +48.90(+14.75%)
Jan 01, 2009 319.52 344.61 314.42 331.52 0 +0.00(+0.00%)
Dec 31, 2008 319.52 344.61 314.42 331.52 118,543 +9.78(+3.04%)
Dec 30, 2008 302.69 323.18 296.22 321.74 90,838 +18.97(+6.26%)
Dec 29, 2008 304.05 307.87 290.86 302.77 113,391 +14.87(+5.16%)
Dec 26, 2008 281.17 291.80 275.21 287.90 79,187 +14.13(+5.16%)
Dec 24, 2008 267.90 277.17 264.01 273.77 32,312 +2.46(+0.91%)
Dec 23, 2008 281.42 289.08 266.20 271.30 115,197 -6.99(-2.51%)
Dec 22, 2008 306.26 309.40 260.42 278.29 136,906 -20.99(-7.01%)
Dec 19, 2008 306.94 326.16 295.75 299.28 137,901 -0.08(-0.03%)
Dec 18, 2008 366.39 366.39 291.99 299.37 177,386 -65.74(-18.01%)
Dec 17, 2008 376.08 394.88 360.24 365.11 154,606 -11.48(-3.05%)
Dec 16, 2008 362.39 382.71 347.33 376.59 136,651 +30.19(+8.72%)
Dec 15, 2008 375.15 377.61 324.63 346.40 205,323 +0.33(+0.10%)
Dec 12, 2008 326.58 358.31 312.55 346.07 164,524 -11.91(-3.33%)
Dec 11, 2008 370.89 399.56 343.25 357.98 237,681 -4.33(-1.19%)
Dec 10, 2008 337.38 368.43 329.82 362.30 255,015 +48.31(+15.38%)
Dec 09, 2008 302.77 340.87 298.69 314.00 189,060 +1.36(+0.44%)
Dec 08, 2008 309.57 328.12 300.56 312.64 233,580 +36.23(+13.11%)
Dec 05, 2008 246.30 278.02 217.72 276.41 257,161 +11.99(+4.54%)
Dec 04, 2008 310.25 322.33 247.40 264.41 157,430 -64.55(-19.62%)
Dec 03, 2008 301.58 330.07 286.27 328.96 155,298 +8.67(+2.71%)
Dec 02, 2008 311.44 323.95 289.16 320.29 112,762 +26.88(+9.16%)
Dec 01, 2008 367.07 379.23 290.10 293.42 82,616 -126.38(-30.11%)
Nov 28, 2008 420.99 424.05 394.96 419.80 21,387 -21.64(-4.90%)
Nov 26, 2008 363.58 442.16 357.20 441.43 79,573 +67.22(+17.96%)
Nov 25, 2008 376.68 392.58 346.31 374.21 70,755 +14.54(+4.04%)
Nov 24, 2008 341.04 390.20 309.74 359.67 130,278 +51.54(+16.73%)
Nov 21, 2008 254.21 312.38 238.13 308.13 132,318 +77.65(+33.69%)
Nov 20, 2008 340.02 340.02 226.48 230.48 100,487 -118.22(-33.90%)
Nov 19, 2008 406.44 432.04 346.23 348.70 65,951 -67.10(-16.14%)
Nov 18, 2008 387.39 420.56 359.16 415.80 77,486 +36.35(+9.58%)
Nov 17, 2008 397.60 431.72 378.12 379.45 35,672 -18.15(-4.56%)
Nov 14, 2008 414.61 476.18 384.42 397.60 0 -57.66(-12.67%)
Nov 13, 2008 359.67 459.26 307.02 455.26 31,559 +104.35(+29.74%)
Nov 12, 2008 439.44 439.44 340.19 350.91 10,955 -87.09(-19.88%)
Nov 11, 2008 458.32 475.08 413.42 438.00 5,111 -36.49(-7.69%)
Nov 10, 2008 501.78 532.65 454.92 474.48 4,910 +15.22(+3.31%)
Nov 07, 2008 448.63 474.14 435.27 459.26 0 +56.44(+14.01%)
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.