Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Energy Bull 2X ETF Direxion
(NY:
ERX
)
60.15
-0.35 (-0.58%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
242.71
233.70
233.70
233.70
144,663
-6.95(-2.89%)
Dec 30, 2009
239.12
241.18
236.17
240.65
135,266
-1.00(-0.41%)
Dec 29, 2009
248.07
248.74
240.00
241.65
239,909
-1.90(-0.78%)
Dec 28, 2009
248.07
249.60
243.00
243.55
151,417
-0.22(-0.09%)
Dec 24, 2009
243.00
245.06
241.47
243.77
111,417
+2.94(+1.22%)
Dec 23, 2009
239.71
242.42
236.53
240.82
244,652
+4.89(+2.07%)
Dec 22, 2009
234.17
238.82
234.17
235.94
351,554
+0.77(+0.33%)
Dec 21, 2009
231.34
235.58
230.63
235.17
528,363
+9.07(+4.01%)
Dec 18, 2009
229.87
231.75
222.74
226.10
301,417
+2.06(+0.92%)
Dec 17, 2009
224.69
229.22
221.68
224.04
437,603
-10.42(-4.45%)
Dec 16, 2009
228.57
235.99
228.04
234.46
524,488
+8.66(+3.83%)
Dec 15, 2009
224.75
229.69
223.21
225.81
341,011
+0.41(+0.18%)
Dec 14, 2009
226.45
227.22
224.51
225.39
448,413
+4.71(+2.14%)
Dec 11, 2009
221.45
223.57
216.44
220.68
470,707
+1.41(+0.64%)
Dec 10, 2009
216.50
221.27
214.26
219.27
393,660
+6.83(+3.22%)
Dec 09, 2009
214.26
217.56
206.19
212.44
532,073
+0.30(+0.14%)
Dec 08, 2009
218.56
218.62
209.43
212.14
517,093
-10.43(-4.68%)
Dec 07, 2009
219.39
229.34
219.09
222.57
400,875
-0.71(-0.32%)
Dec 04, 2009
235.41
240.00
218.21
223.27
780,501
-3.47(-1.53%)
Dec 03, 2009
236.64
237.94
225.63
226.75
663,896
-8.78(-3.73%)
Dec 02, 2009
238.82
242.65
232.64
235.52
617,842
-4.36(-1.82%)
Dec 01, 2009
239.00
242.77
237.23
239.88
560,401
+9.01(+3.90%)
Nov 30, 2009
228.81
235.46
225.28
230.87
534,439
+0.53(+0.23%)
Nov 27, 2009
227.87
234.28
222.45
230.34
404,379
-16.49(-6.68%)
Nov 25, 2009
242.71
248.36
236.82
246.83
444,314
+6.24(+2.59%)
Nov 24, 2009
238.35
240.59
228.22
240.59
370,451
+3.30(+1.39%)
Nov 23, 2009
241.65
247.66
235.41
237.29
559,542
+8.54(+3.73%)
Nov 20, 2009
231.64
232.28
223.92
228.75
527,906
-31.80(-12.21%)
Nov 19, 2009
272.80
273.39
256.96
260.55
565,757
-17.90(-6.43%)
Nov 18, 2009
286.23
287.29
273.16
278.46
513,851
-4.18(-1.48%)
Nov 17, 2009
281.40
284.70
276.81
282.64
289,805
-1.53(-0.54%)
Nov 16, 2009
274.51
287.70
273.86
284.17
447,978
+18.08(+6.80%)
Nov 13, 2009
261.50
271.51
256.14
266.09
389,406
+4.30(+1.64%)
Nov 12, 2009
275.87
278.99
258.90
261.79
553,546
-17.61(-6.30%)
Nov 11, 2009
285.82
289.59
275.22
279.40
396,672
-0.88(-0.32%)
Nov 10, 2009
278.05
283.40
272.80
280.28
338,258
+1.77(+0.63%)
Nov 09, 2009
274.92
294.48
272.51
278.52
328,603
+15.19(+5.77%)
Nov 06, 2009
260.61
270.92
257.31
263.32
321,152
-4.65(-1.74%)
Nov 05, 2009
260.26
268.33
255.78
267.97
406,050
+12.07(+4.72%)
Nov 04, 2009
265.91
269.86
254.20
255.90
659,430
-0.41(-0.16%)
Nov 03, 2009
237.29
260.02
236.76
256.31
595,089
+8.13(+3.27%)
Nov 02, 2009
250.31
260.14
236.88
248.19
627,281
+1.94(+0.79%)
Oct 30, 2009
273.86
274.63
240.06
246.24
855,898
-28.80(-10.47%)
Oct 29, 2009
261.97
276.16
257.79
275.04
505,771
+21.03(+8.28%)
Oct 28, 2009
276.57
276.57
253.49
254.02
570,774
-24.79(-8.89%)
Oct 27, 2009
275.45
286.53
271.10
278.81
537,992
+5.24(+1.92%)
Oct 26, 2009
290.53
306.73
271.51
273.57
491,275
-15.02(-5.20%)
Oct 23, 2009
291.94
293.42
282.58
288.59
516,180
-15.84(-5.20%)
Oct 22, 2009
300.13
306.67
287.29
304.43
446,871
+1.88(+0.62%)
Oct 21, 2009
298.31
321.22
297.19
302.55
522,335
-1.30(-0.43%)
Oct 20, 2009
293.95
305.61
293.30
303.84
388,119
-5.89(-1.90%)
Oct 19, 2009
301.78
313.15
298.01
309.73
489,565
+9.66(+3.22%)
Oct 16, 2009
298.07
303.54
291.77
300.07
548,166
-0.59(-0.20%)
Oct 15, 2009
278.28
301.90
277.46
300.66
751,870
+18.55(+6.58%)
Oct 14, 2009
282.17
283.94
275.98
282.11
552,640
+11.78(+4.36%)
Oct 13, 2009
273.39
273.75
259.55
270.33
434,266
-0.77(-0.28%)
Oct 12, 2009
274.39
275.93
267.38
271.10
387,769
+10.31(+3.95%)
Oct 09, 2009
257.43
263.09
255.43
260.79
326,433
+1.65(+0.64%)
Oct 08, 2009
246.48
261.50
246.18
259.14
591,401
+17.31(+7.16%)
Oct 07, 2009
236.29
242.41
233.23
241.82
454,250
+3.18(+1.33%)
Oct 06, 2009
234.64
242.47
231.99
238.64
455,348
+14.13(+6.30%)
Oct 05, 2009
212.02
226.57
209.49
224.51
373,604
+14.31(+6.81%)
Oct 02, 2009
204.31
214.38
203.66
210.20
362,662
-2.77(-1.30%)
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
.