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
)
65.34
+0.14 (+0.21%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 29, 2012
513.35
517.37
488.70
492.64
226,410
-17.12(-3.36%)
Feb 28, 2012
515.06
519.08
501.11
509.75
267,545
-3.68(-0.72%)
Feb 27, 2012
510.10
520.97
502.39
513.44
192,487
-4.88(-0.94%)
Feb 24, 2012
516.95
522.51
513.86
518.31
141,840
+6.42(+1.25%)
Feb 23, 2012
505.31
512.92
494.78
511.89
154,244
+8.73(+1.74%)
Feb 22, 2012
504.11
513.18
500.68
503.17
218,827
+2.23(+0.44%)
Feb 21, 2012
499.23
507.96
496.92
500.94
276,770
+11.21(+2.29%)
Feb 17, 2012
495.72
497.81
481.94
489.73
189,081
+4.71(+0.97%)
Feb 16, 2012
468.25
487.25
461.48
485.02
249,568
+18.66(+4.00%)
Feb 15, 2012
472.44
475.95
462.17
466.36
330,871
-1.80(-0.38%)
Feb 14, 2012
463.20
470.38
456.70
468.16
261,422
+4.19(+0.90%)
Feb 13, 2012
466.62
467.65
454.64
463.97
230,166
+10.53(+2.32%)
Feb 10, 2012
452.15
456.86
447.11
453.44
228,900
-15.80(-3.37%)
Feb 09, 2012
473.72
475.69
459.26
469.24
257,023
-0.21(-0.04%)
Feb 08, 2012
479.89
480.65
460.46
469.44
285,202
-4.71(-0.99%)
Feb 07, 2012
463.37
476.46
450.27
474.15
295,626
+7.96(+1.71%)
Feb 06, 2012
445.48
467.01
441.46
466.19
205,616
+15.32(+3.40%)
Feb 03, 2012
443.25
451.90
437.44
450.87
277,308
+22.94(+5.36%)
Feb 02, 2012
422.20
433.58
418.01
427.93
174,667
+5.91(+1.40%)
Feb 01, 2012
426.39
431.10
418.09
422.03
260,823
+5.56(+1.34%)
Jan 31, 2012
435.04
435.63
410.39
416.47
354,866
-10.53(-2.47%)
Jan 30, 2012
419.46
427.25
409.62
426.99
324,475
-6.76(-1.56%)
Jan 27, 2012
429.30
438.89
428.70
433.75
268,539
-3.17(-0.72%)
Jan 26, 2012
464.35
464.99
432.21
436.92
440,184
-19.09(-4.19%)
Jan 25, 2012
439.15
459.17
423.83
456.01
574,913
+14.72(+3.34%)
Jan 24, 2012
433.67
441.88
428.45
441.29
209,202
-3.00(-0.67%)
Jan 23, 2012
438.55
448.22
435.98
444.28
350,515
+8.73(+2.00%)
Jan 20, 2012
434.52
439.40
425.97
435.55
255,192
+1.03(+0.24%)
Jan 19, 2012
435.81
439.29
429.09
434.52
282,797
+4.79(+1.12%)
Jan 18, 2012
411.16
430.59
404.00
429.73
427,981
+17.97(+4.37%)
Jan 17, 2012
418.00
421.69
407.56
411.76
360,774
+8.04(+1.99%)
Jan 13, 2012
399.18
403.97
390.96
403.71
428,997
-5.39(-1.32%)
Jan 12, 2012
415.78
419.46
404.14
409.11
388,694
-10.87(-2.59%)
Jan 11, 2012
431.19
431.44
416.21
419.98
349,123
-16.69(-3.82%)
Jan 10, 2012
446.25
447.19
433.93
436.66
273,413
+9.76(+2.29%)
Jan 09, 2012
424.43
429.56
420.23
426.91
255,746
+5.99(+1.42%)
Jan 06, 2012
433.41
433.84
419.20
420.92
284,773
-7.45(-1.74%)
Jan 05, 2012
426.22
430.07
414.15
428.36
565,007
-7.27(-1.67%)
Jan 04, 2012
428.02
437.26
420.66
435.64
391,667
+34.66(+8.64%)
Dec 30, 2011
402.34
405.94
400.12
400.97
176,245
-0.51(-0.13%)
Dec 29, 2011
389.68
403.37
389.68
401.49
320,269
+11.47(+2.94%)
Dec 28, 2011
413.47
415.52
388.05
390.02
344,297
-22.59(-5.48%)
Dec 27, 2011
405.77
417.66
405.77
412.61
197,746
+2.65(+0.65%)
Dec 23, 2011
406.62
410.56
399.97
409.96
192,703
+23.45(+6.07%)
Dec 21, 2011
374.53
389.85
368.62
386.51
437,038
+12.92(+3.46%)
Dec 20, 2011
355.10
375.98
354.07
373.59
459,497
+38.51(+11.49%)
Dec 19, 2011
355.87
356.73
331.99
335.07
352,000
-16.60(-4.72%)
Dec 16, 2011
350.65
357.67
342.00
351.68
427,860
+10.01(+2.93%)
Dec 15, 2011
357.84
359.81
338.67
341.66
491,244
-3.68(-1.07%)
Dec 14, 2011
362.03
368.19
340.12
345.34
627,828
-31.24(-8.30%)
Dec 13, 2011
395.67
408.59
369.05
376.58
426,262
-8.56(-2.22%)
Dec 12, 2011
397.98
399.26
369.39
385.14
379,255
-28.59(-6.91%)
Dec 09, 2011
395.84
418.43
393.70
413.73
419,700
+25.59(+6.59%)
Dec 08, 2011
413.04
418.61
383.94
388.14
538,018
-33.89(-8.03%)
Dec 07, 2011
425.20
431.36
411.67
422.03
403,207
-8.39(-1.95%)
Dec 06, 2011
429.05
440.77
420.75
430.42
243,919
+1.71(+0.40%)
Dec 05, 2011
435.12
444.11
419.12
428.70
377,133
+14.46(+3.49%)
Dec 02, 2011
428.02
432.04
412.61
414.24
389,224
-0.60(-0.14%)
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
.