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 )

60.55 +0.25 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 318.55 322.32 290.05 294.33 0 -8.30(-2.74%)
Jan 29, 2009 319.07 324.47 300.60 302.63 249,697 -36.72(-10.82%)
Jan 28, 2009 333.10 343.89 315.05 339.35 289,396 +23.96(+7.60%)
Jan 27, 2009 315.82 324.80 302.12 315.39 246,856 -0.34(-0.11%)
Jan 26, 2009 303.83 337.81 300.41 315.73 389,726 +14.38(+4.77%)
Jan 23, 2009 265.49 312.39 258.39 301.35 395,610 +18.91(+6.70%)
Jan 22, 2009 289.20 299.55 264.72 282.44 393,485 -22.25(-7.30%)
Jan 21, 2009 266.00 306.92 263.69 304.69 360,419 +45.19(+17.41%)
Jan 20, 2009 281.24 307.17 257.70 259.50 292,425 -41.51(-13.79%)
Jan 16, 2009 302.21 315.82 282.87 301.01 344,972 +8.99(+3.08%)
Jan 15, 2009 281.92 293.99 255.91 292.02 308,106 +9.16(+3.24%)
Jan 14, 2009 314.70 316.67 273.88 282.87 420,202 -41.25(-12.73%)
Jan 13, 2009 304.86 330.02 302.29 324.12 271,004 +17.63(+5.75%)
Jan 12, 2009 331.91 331.91 299.55 306.49 192,059 -32.18(-9.50%)
Jan 09, 2009 370.16 375.73 335.42 338.67 226,270 -36.63(-9.76%)
Jan 08, 2009 349.54 375.56 349.19 375.30 181,766 +14.19(+3.93%)
Jan 07, 2009 388.74 393.27 350.91 361.11 245,537 -49.71(-12.10%)
Jan 06, 2009 415.01 439.83 401.57 410.82 307,918 +9.50(+2.37%)
Jan 05, 2009 383.43 418.95 375.73 401.32 263,184 +18.49(+4.83%)
Jan 02, 2009 338.07 389.42 338.07 382.83 174,963 +49.21(+14.75%)
Jan 01, 2009 321.55 346.80 316.42 333.62 0 +0.00(+0.00%)
Dec 31, 2008 321.55 346.80 316.42 333.62 117,796 +9.84(+3.04%)
Dec 30, 2008 304.60 325.23 298.10 323.78 90,266 +19.09(+6.26%)
Dec 29, 2008 305.97 309.82 292.71 304.69 112,677 +14.96(+5.16%)
Dec 26, 2008 282.95 293.65 276.96 289.73 78,688 +14.22(+5.16%)
Dec 24, 2008 269.60 278.93 265.69 275.50 32,108 +2.48(+0.91%)
Dec 23, 2008 283.21 290.91 267.89 273.02 114,472 -7.04(-2.51%)
Dec 22, 2008 308.20 311.37 262.07 280.06 136,044 -21.12(-7.01%)
Dec 19, 2008 308.88 328.23 297.63 301.18 137,032 -0.09(-0.03%)
Dec 18, 2008 368.71 368.71 293.84 301.27 176,268 -66.16(-18.01%)
Dec 17, 2008 378.46 397.38 362.52 367.42 153,632 -11.56(-3.05%)
Dec 16, 2008 364.69 385.14 349.54 378.98 135,791 +30.38(+8.72%)
Dec 15, 2008 377.52 380.01 326.69 348.60 204,030 +0.33(+0.10%)
Dec 12, 2008 328.65 360.58 314.53 348.26 163,488 -11.98(-3.33%)
Dec 11, 2008 373.24 402.09 345.43 360.24 236,185 -4.36(-1.19%)
Dec 10, 2008 339.52 370.76 331.91 364.60 253,409 +48.61(+15.38%)
Dec 09, 2008 304.69 343.03 300.58 315.99 187,870 +1.37(+0.44%)
Dec 08, 2008 311.54 330.19 302.46 314.62 232,109 +36.46(+13.11%)
Dec 05, 2008 247.86 279.78 219.10 278.16 255,541 +12.07(+4.53%)
Dec 04, 2008 312.22 324.37 248.97 266.09 156,439 -64.96(-19.62%)
Dec 03, 2008 303.49 332.16 288.08 331.05 154,320 +8.73(+2.71%)
Dec 02, 2008 313.42 326.00 291.00 322.32 112,052 +27.05(+9.16%)
Dec 01, 2008 369.39 381.63 291.94 295.27 82,096 -127.18(-30.11%)
Nov 28, 2008 423.65 426.74 397.46 422.46 21,253 -21.77(-4.90%)
Nov 26, 2008 365.88 444.97 359.46 444.23 79,072 +67.65(+17.96%)
Nov 25, 2008 379.06 395.07 348.51 376.58 70,309 +14.63(+4.04%)
Nov 24, 2008 343.20 392.67 311.71 361.95 129,458 +51.87(+16.73%)
Nov 21, 2008 255.82 314.36 239.64 310.08 131,484 +78.14(+33.69%)
Nov 20, 2008 342.18 342.18 227.92 231.94 99,854 -118.97(-33.90%)
Nov 19, 2008 409.02 434.78 348.42 350.91 65,535 -67.53(-16.14%)
Nov 18, 2008 389.85 423.23 361.43 418.43 76,998 +36.58(+9.58%)
Nov 17, 2008 400.12 434.46 380.52 381.85 35,448 -18.27(-4.56%)
Nov 14, 2008 417.24 479.20 386.85 400.12 0 -58.03(-12.67%)
Nov 13, 2008 361.95 462.17 308.97 458.15 31,360 +105.02(+29.74%)
Nov 12, 2008 442.23 442.23 342.35 353.13 10,886 -87.64(-19.88%)
Nov 11, 2008 461.23 478.09 416.04 440.77 5,079 -36.72(-7.69%)
Nov 10, 2008 504.96 536.03 457.80 477.49 4,879 +15.32(+3.31%)
Nov 07, 2008 451.47 477.15 438.03 462.17 0 +56.79(+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.