ERX Historical Prices | Direxion Energy Bull 3X Shares Stock

Dow

0.12% Nasdaq

0.07%

Direxion Daily Energy Bull 3X Shares (ERX)

-NYSEArca

75.29 3.20(4.44%) May 20, 4:00PM EDT|After Hours : 75.31 0.02 (0.03%) May 20, 7:56PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 20, 2011	41.49	43.93	41.37	43.65	3,934,400	43.65
Dec 19, 2011	41.58	41.68	38.79	39.15	3,012,800	39.15
Dec 16, 2011	40.97	41.79	39.96	41.09	3,661,700	41.09
Dec 15, 2011	41.81	42.04	39.57	39.92	4,204,800	39.92
Dec 14, 2011	42.30	43.02	39.74	40.35	5,373,600	40.35
Dec 13, 2011	46.23	47.74	43.12	44.00	3,648,300	44.00
Dec 12, 2011	46.50	46.65	43.16	45.00	3,246,000	45.00
Dec 9, 2011	46.25	48.89	46.00	48.34	3,589,600	48.34
Dec 8, 2011	48.26	48.91	44.86	45.35	4,604,900	45.35
Dec 7, 2011	49.68	50.40	48.10	49.31	3,451,000	49.31
Dec 6, 2011	50.13	51.50	49.16	50.29	2,087,800	50.29
Dec 5, 2011	50.84	51.89	48.97	50.09	3,227,800	50.09
Dec 2, 2011	50.01	50.48	48.21	48.40	3,328,400	48.40
Dec 1, 2011	49.35	50.20	47.63	48.47	2,576,400	48.47
Nov 30, 2011	46.72	49.54	46.72	49.21	5,050,000	49.21
Nov 29, 2011	40.99	43.47	40.66	42.50	3,947,600	42.50
Nov 28, 2011	40.47	41.47	39.54	40.60	3,928,700	40.60
Nov 25, 2011	37.24	38.52	36.65	36.69	1,967,900	36.69
Nov 23, 2011	39.55	39.60	37.53	37.62	4,303,400	37.62
Nov 22, 2011	42.14	42.90	40.35	41.13	2,632,300	41.13
Nov 21, 2011	42.23	43.09	40.52	42.32	3,827,900	42.32
Nov 18, 2011	46.23	46.80	43.80	44.70	2,825,800	44.70
Nov 17, 2011	48.45	49.28	44.15	45.32	3,909,200	45.32
Nov 16, 2011	49.59	52.19	48.25	48.65	3,353,300	48.65
Nov 15, 2011	50.06	51.82	49.46	50.66	2,922,800	50.66
Nov 14, 2011	51.42	52.07	49.33	50.75	1,987,900	50.75
Nov 11, 2011	51.37	53.18	51.30	52.45	3,540,100	52.45
Nov 10, 2011	49.80	50.75	47.09	49.76	3,961,700	49.76
Nov 9, 2011	49.80	51.25	47.00	47.41	3,946,700	47.41
Nov 8, 2011	53.16	54.57	51.20	54.30	3,675,500	54.30
Nov 7, 2011	50.99	52.88	49.33	52.07	2,946,900	52.07
Nov 4, 2011	49.88	51.35	48.32	50.92	2,674,500	50.92
Nov 3, 2011	49.52	51.35	47.54	50.95	3,336,100	50.95
Nov 2, 2011	46.99	47.92	45.54	47.56	2,954,000	47.56
Nov 1, 2011	43.40	45.85	41.72	43.80	3,474,400	43.80
Oct 31, 2011	53.30	53.30	48.45	48.45	3,220,000	48.45
Oct 28, 2011	53.07	56.25	52.84	55.84	2,909,900	55.84
Oct 27, 2011	52.91	56.26	52.30	54.82	3,607,600	54.82
Oct 26, 2011	48.00	49.48	45.19	49.06	2,844,000	49.06
Oct 25, 2011	48.94	49.11	45.44	46.06	2,830,800	46.06
Oct 24, 2011	47.88	49.45	47.38	49.07	3,392,300	49.07
Oct 21, 2011	46.50	47.80	45.72	47.16	3,641,600	47.16
Oct 20, 2011	44.00	45.52	42.36	44.90	5,948,000	44.90
Oct 19, 2011	45.17	46.71	43.40	44.19	5,294,200	44.19
Oct 18, 2011	41.60	46.19	40.16	45.25	4,469,200	45.25
Oct 17, 2011	43.53	43.80	41.25	41.60	3,632,100	41.60
Oct 14, 2011	41.44	43.83	41.37	43.80	3,552,400	43.80
Oct 13, 2011	38.55	39.94	37.33	39.43	4,366,400	39.43
Oct 12, 2011	39.89	41.25	39.00	39.64	4,204,100	39.64
Oct 11, 2011	37.41	39.82	37.38	38.83	3,735,700	38.83
Oct 10, 2011	36.08	38.68	36.08	38.65	5,092,300	38.65
Oct 7, 2011	35.99	36.25	33.18	34.05	5,661,800	34.05
Oct 6, 2011	33.58	35.58	32.36	35.45	6,290,500	35.45
Oct 5, 2011	30.97	33.98	29.93	33.69	6,795,900	33.69
Oct 4, 2011	26.88	30.80	24.82	30.55	9,600,000	30.55
Oct 3, 2011	30.43	32.48	28.10	28.16	6,344,400	28.16
Sep 30, 2011	32.23	33.62	31.25	31.43	5,307,400	31.43
Sep 29, 2011	35.36	35.48	32.01	34.10	3,860,500	34.10
Sep 28, 2011	36.43	37.39	32.66	32.84	3,456,200	32.84
Sep 27, 2011	37.50	38.85	35.61	36.31	5,686,900	36.31
Sep 26, 2011	32.13	34.87	30.33	34.70	6,734,200	34.70
Sep 23, 2011	31.01	32.67	30.61	31.33	4,216,400	31.33
Sep 22, 2011	34.63	35.30	30.29	32.22	7,684,100	32.22
Sep 21, 2011	43.40	43.76	38.88	38.89	6,139,900	38.89
Sep 20, 2011	45.17	46.68	43.60	43.74	3,290,300	43.74
Sep 19, 2011	43.71	45.70	42.03	44.65	3,512,000	44.65
* 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)