ERX Historical Prices | Direxion Energy Bull 3X Shares Stock

Dow

0.11% Nasdaq

0.05%

Direxion Daily Energy Bull 3X Shares (ERX)

-NYSEArca

71.52 0.57(0.79%) 2:18PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	74.96	76.98	71.05	72.09	1,205,200	72.09
May 21, 2013	75.70	76.63	73.95	74.79	902,600	74.79
May 20, 2013	72.21	75.68	72.21	75.29	840,800	75.29
May 17, 2013	69.74	72.34	69.68	72.09	658,400	72.09
May 16, 2013	69.15	70.25	68.23	68.56	520,300	68.56
May 15, 2013	69.45	70.35	67.94	69.75	653,000	69.75
May 14, 2013	67.72	70.33	67.53	70.33	494,700	70.33
May 13, 2013	66.96	67.52	66.35	67.50	308,500	67.50
May 10, 2013	67.60	67.79	65.66	67.45	503,500	67.45
May 9, 2013	68.79	69.55	67.43	68.54	412,900	68.54
May 8, 2013	68.27	69.08	67.45	68.70	435,900	68.70
May 7, 2013	67.75	69.26	67.00	68.29	575,800	68.29
May 6, 2013	66.00	67.62	65.80	66.94	535,500	66.94
May 3, 2013	63.48	65.98	63.47	65.51	769,700	65.51
May 2, 2013	60.66	62.64	59.95	62.24	766,600	62.24
May 1, 2013	61.31	61.40	59.61	59.80	930,800	59.80
Apr 30, 2013	62.30	62.81	60.54	62.81	652,400	62.81
Apr 29, 2013	61.42	62.77	60.52	62.09	581,100	62.09
Apr 26, 2013	60.11	60.64	58.80	60.27	697,300	60.27
Apr 25, 2013	60.76	62.65	59.66	60.45	800,800	60.45
Apr 24, 2013	58.54	61.18	58.53	60.38	848,900	60.38
Apr 23, 2013	56.75	58.17	55.97	58.04	961,100	58.04
Apr 22, 2013	55.25	56.75	53.83	56.10	969,000	56.10
Apr 19, 2013	55.77	56.30	53.37	54.24	712,300	54.24
Apr 18, 2013	53.92	55.71	52.32	54.72	1,234,500	54.72
Apr 17, 2013	55.74	55.80	52.13	53.35	1,082,900	53.35
Apr 16, 2013	57.00	57.35	54.86	57.12	685,700	57.12
Apr 15, 2013	60.84	60.84	55.00	55.00	1,597,800	55.00
Apr 12, 2013	64.47	64.89	61.74	62.87	913,500	62.87
Apr 11, 2013	65.66	66.80	64.62	65.87	684,300	65.87
Apr 10, 2013	64.50	65.83	64.21	65.10	506,800	65.10
Apr 9, 2013	62.73	64.79	62.00	63.99	539,500	63.99
Apr 8, 2013	61.54	62.52	60.90	62.42	546,000	62.42
Apr 5, 2013	58.41	61.41	58.10	61.32	663,100	61.32
Apr 4, 2013	60.95	61.91	59.66	60.92	513,200	60.92
Apr 3, 2013	64.72	64.93	60.51	61.15	742,500	61.15
Apr 2, 2013	66.14	66.14	64.08	64.68	524,800	64.68
Apr 1, 2013	66.22	66.83	64.48	65.84	478,400	65.84
Mar 28, 2013	66.70	67.59	66.12	66.21	369,500	66.21
Mar 27, 2013	65.22	67.10	64.54	66.85	507,500	66.85
Mar 26, 2013	65.25	66.36	64.90	66.31	511,800	66.31
Mar 25, 2013	65.54	66.40	63.34	64.19	534,000	64.19
Mar 22, 2013	64.19	65.17	63.86	64.77	502,100	64.77
Mar 21, 2013	63.38	64.93	63.26	63.41	455,300	63.41
Mar 20, 2013	64.60	64.97	63.28	64.54	421,100	64.54
Mar 19, 2013	65.75	65.80	61.56	63.29	1,011,900	63.29
Mar 18, 2013	64.67	66.68	64.37	65.40	671,900	65.40
Mar 15, 2013	67.30	67.99	66.26	67.19	667,100	67.19
Mar 14, 2013	64.89	67.50	64.89	67.24	682,300	67.24
Mar 13, 2013	64.91	65.31	64.09	64.59	457,600	64.59
Mar 12, 2013	64.88	66.06	64.46	65.10	461,100	65.10
Mar 11, 2013	64.10	65.13	63.24	64.81	687,400	64.81
Mar 8, 2013	64.48	65.02	63.52	64.75	570,000	64.75
Mar 7, 2013	63.29	64.12	62.43	63.83	515,600	63.83
Mar 6, 2013	63.37	63.75	62.16	62.86	504,700	62.86
Mar 5, 2013	62.62	63.35	61.90	62.71	810,500	62.71
Mar 4, 2013	61.19	61.72	59.62	61.45	602,500	61.45
Mar 1, 2013	60.92	62.21	60.02	61.86	754,600	61.86
Feb 28, 2013	61.82	63.50	61.53	62.08	633,100	62.08
Feb 27, 2013	58.76	62.48	58.76	62.11	798,100	62.11
Feb 26, 2013	58.56	59.72	56.53	59.24	1,376,700	59.24
Feb 25, 2013	63.74	64.35	57.51	57.59	1,111,300	57.59
Feb 22, 2013	61.82	62.61	60.31	62.61	578,700	62.61
Feb 21, 2013	60.95	61.34	59.24	60.57	751,700	60.57
Feb 20, 2013	66.12	66.12	61.77	61.91	869,800	61.91
Feb 19, 2013	64.60	66.26	64.56	66.15	887,900	66.15
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ERX

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Energy Bull 3X Shares (ERX)