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
)
70.00
+1.81 (+2.65%)
Official Closing Price
Updated: 6:30 PM EDT, May 9, 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 (%)
Sep 30, 2014
848.17
856.55
806.06
821.03
82,337
-32.35(-3.79%)
Sep 29, 2014
830.45
858.52
820.78
853.39
64,057
-4.96(-0.58%)
Sep 26, 2014
830.53
869.22
818.98
858.35
66,110
+30.81(+3.72%)
Sep 25, 2014
866.82
866.82
827.37
827.54
52,648
-39.80(-4.59%)
Sep 24, 2014
864.26
882.32
826.89
867.34
63,521
+1.97(+0.23%)
Sep 23, 2014
870.33
891.47
864.86
865.37
55,637
-7.62(-0.87%)
Sep 22, 2014
906.79
907.05
863.14
872.99
51,839
-40.74(-4.46%)
Sep 19, 2014
920.91
934.01
912.53
913.73
32,564
-2.65(-0.29%)
Sep 18, 2014
934.78
939.66
908.76
916.38
30,783
-13.69(-1.47%)
Sep 17, 2014
950.01
957.55
921.94
930.07
40,920
-15.83(-1.67%)
Sep 16, 2014
910.04
963.20
905.94
945.91
59,023
+33.46(+3.67%)
Sep 15, 2014
891.73
919.54
877.11
912.44
48,644
+19.69(+2.20%)
Sep 12, 2014
931.10
931.10
886.08
892.76
42,472
-43.05(-4.60%)
Sep 11, 2014
916.55
940.51
900.88
935.81
43,419
+1.80(+0.19%)
Sep 10, 2014
937.18
937.86
901.34
934.01
49,059
-7.79(-0.83%)
Sep 09, 2014
954.81
970.30
925.37
941.80
41,959
-13.01(-1.36%)
Sep 08, 2014
984.59
984.59
940.86
954.81
62,340
-45.79(-4.58%)
Sep 05, 2014
982.54
1002
963.97
1001
30,481
+20.37(+2.08%)
Sep 04, 2014
1026
1030
967.13
980.23
44,535
-42.62(-4.17%)
Sep 03, 2014
1032
1044
1022
1023
23,446
+7.36(+0.72%)
Sep 02, 2014
1050
1052
1002
1015
31,715
-39.45(-3.74%)
Aug 29, 2014
1046
1055
1055
1055
20,225
+18.23(+1.76%)
Aug 28, 2014
1031
1041
1025
1037
13,817
-0.35(-0.03%)
Aug 27, 2014
1047
1049
1029
1037
17,179
-7.01(-0.67%)
Aug 26, 2014
1032
1059
1032
1044
15,358
+16.09(+1.57%)
Aug 25, 2014
1010
1030
1010
1028
24,225
+27.64(+2.76%)
Aug 22, 2014
1018
1020
990.07
1000
32,524
-20.97(-2.05%)
Aug 21, 2014
1023
1025
1008
1021
16,001
+1.88(+0.18%)
Aug 20, 2014
1010
1023
996.91
1019
20,027
+6.85(+0.68%)
Aug 19, 2014
996.83
1018
993.75
1013
23,976
+23.03(+2.33%)
Aug 18, 2014
992.89
998.97
978.46
989.55
25,298
+8.64(+0.88%)
Aug 15, 2014
966.96
985.53
959.26
980.91
43,498
+20.63(+2.15%)
Aug 14, 2014
979.46
985.53
956.60
960.28
31,628
-17.12(-1.75%)
Aug 13, 2014
982.54
992.81
969.10
977.40
23,780
+8.47(+0.87%)
Aug 12, 2014
982.62
984.76
956.26
968.93
25,619
-20.46(-2.07%)
Aug 11, 2014
1001
1019
984.34
989.38
37,911
+0.00(+0.00%)
Aug 08, 2014
950.18
983.99
945.05
989.38
47,147
+47.16(+5.00%)
Aug 07, 2014
971.41
980.31
927.42
942.23
46,661
-18.57(-1.93%)
Aug 06, 2014
943.60
992.81
942.83
960.80
46,331
+7.87(+0.83%)
Aug 05, 2014
1009
1014
936.83
952.92
61,452
-66.16(-6.49%)
Aug 04, 2014
972.01
1026
961.83
1019
54,383
+47.67(+4.91%)
Aug 01, 2014
984.25
995.03
945.48
971.41
53,750
-24.14(-2.42%)
Jul 31, 2014
1046
1074
993.66
995.55
57,199
-68.81(-6.47%)
Jul 30, 2014
1100
1109
1054
1064
70,268
-18.31(-1.69%)
Jul 29, 2014
1084
1102
1082
1083
38,560
-8.48(-0.78%)
Jul 28, 2014
1098
1102
1072
1091
26,996
-9.33(-0.85%)
Jul 25, 2014
1118
1118
1096
1100
18,955
-24.82(-2.21%)
Jul 24, 2014
1125
1138
1114
1125
20,570
+4.03(+0.36%)
Jul 23, 2014
1112
1122
1095
1121
26,711
+20.79(+1.89%)
Jul 22, 2014
1092
1110
1089
1100
21,691
+23.11(+2.15%)
Jul 21, 2014
1071
1080
1059
1077
24,961
+4.71(+0.44%)
Jul 18, 2014
1070
1080
1057
1073
28,778
+8.22(+0.77%)
Jul 17, 2014
1115
1125
1061
1064
41,832
-52.30(-4.68%)
Jul 16, 2014
1082
1119
1081
1117
30,939
+47.76(+4.47%)
Jul 15, 2014
1075
1082
1049
1069
36,479
-14.29(-1.32%)
Jul 14, 2014
1070
1087
1069
1083
25,083
+27.04(+2.56%)
Jul 11, 2014
1075
1078
1048
1056
41,458
-24.82(-2.30%)
Jul 10, 2014
1088
1093
1065
1081
41,660
-31.58(-2.84%)
Jul 09, 2014
1095
1114
1092
1113
19,865
+21.83(+2.00%)
Jul 08, 2014
1091
1100
1079
1091
28,584
-6.17(-0.56%)
Jul 07, 2014
1118
1122
1092
1097
24,263
-24.82(-2.21%)
Jul 03, 2014
1123
1122
1122
1122
11,870
+10.96(+0.99%)
Jul 02, 2014
1111
1122
1103
1111
19,953
-4.28(-0.38%)
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
.