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
)
67.87
+3.22 (+4.98%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
May 24, 2011
608.44
633.68
608.44
614.51
671,607
+21.83(+3.68%)
May 23, 2011
589.61
601.12
581.13
592.69
581,082
-27.82(-4.48%)
May 20, 2011
622.30
635.05
598.42
620.50
473,552
-2.91(-0.47%)
May 19, 2011
629.32
638.65
608.52
623.41
381,554
+2.40(+0.39%)
May 18, 2011
595.00
633.68
588.84
621.02
486,658
+34.66(+5.91%)
May 17, 2011
579.42
594.74
565.13
586.36
492,788
-1.97(-0.33%)
May 16, 2011
593.03
621.79
582.25
588.32
377,681
-13.87(-2.30%)
May 13, 2011
616.14
624.78
584.13
602.19
544,898
-8.39(-1.37%)
May 12, 2011
603.90
622.82
576.60
610.58
391,200
-1.11(-0.18%)
May 11, 2011
657.74
658.08
599.57
611.69
590,250
-56.92(-8.51%)
May 10, 2011
658.59
676.65
644.04
668.61
387,224
+9.41(+1.43%)
May 09, 2011
642.24
669.29
633.51
659.19
414,616
+30.98(+4.93%)
May 06, 2011
640.28
669.80
611.00
628.21
652,432
+5.91(+0.95%)
May 05, 2011
634.11
652.26
599.96
622.30
651,663
-42.71(-6.42%)
May 04, 2011
693.85
696.08
647.04
665.01
443,350
-36.12(-5.15%)
May 03, 2011
739.90
742.98
682.13
701.13
360,103
-55.12(-7.29%)
May 02, 2011
750.08
757.70
741.62
756.25
187,156
-34.23(-4.33%)
Apr 29, 2011
753.85
790.48
753.85
790.48
172,647
+37.32(+4.95%)
Apr 28, 2011
746.83
758.81
733.99
753.16
248,527
-3.85(-0.51%)
Apr 27, 2011
763.26
764.72
719.32
757.02
232,350
-0.43(-0.06%)
Apr 26, 2011
740.75
759.58
732.02
757.44
177,987
+22.51(+3.06%)
Apr 25, 2011
743.07
745.98
721.15
734.93
134,066
-10.61(-1.42%)
Apr 21, 2011
739.81
747.86
727.83
745.55
151,393
+13.44(+1.84%)
Apr 20, 2011
721.58
733.48
714.05
732.11
226,495
+45.79(+6.67%)
Apr 19, 2011
666.72
690.59
664.15
686.32
176,233
+20.37(+3.06%)
Apr 18, 2011
669.20
675.45
645.15
665.95
193,773
-31.75(-4.55%)
Apr 15, 2011
685.81
701.47
671.43
697.70
217,988
+18.14(+2.67%)
Apr 14, 2011
655.60
686.66
650.03
679.56
188,241
+14.64(+2.20%)
Apr 13, 2011
676.91
684.09
653.03
664.92
205,250
+3.94(+0.60%)
Apr 12, 2011
703.18
703.95
647.81
660.99
395,244
-64.88(-8.94%)
Apr 11, 2011
771.91
774.56
718.07
725.86
161,404
-43.82(-5.69%)
Apr 08, 2011
776.53
785.26
756.67
769.68
183,950
+9.50(+1.25%)
Apr 07, 2011
755.65
769.34
740.75
760.18
174,114
+1.37(+0.18%)
Apr 06, 2011
795.96
798.27
750.82
758.81
216,224
-24.65(-3.15%)
Apr 05, 2011
770.37
794.25
770.28
783.46
167,649
+7.27(+0.94%)
Apr 04, 2011
780.89
787.31
772.34
776.19
105,196
+1.11(+0.14%)
Apr 01, 2011
785.69
791.16
768.06
775.08
237,349
+6.68(+0.87%)
Mar 31, 2011
781.15
797.33
765.40
768.40
219,365
-3.94(-0.51%)
Mar 30, 2011
772.34
772.34
772.34
772.34
209,678
+20.54(+2.73%)
Mar 29, 2011
725.01
758.13
718.67
751.79
247,868
+22.38(+3.07%)
Mar 28, 2011
730.91
753.16
725.08
729.41
204,037
-2.95(-0.40%)
Mar 25, 2011
714.65
739.04
709.77
732.37
187,336
+20.11(+2.82%)
Mar 24, 2011
718.07
718.84
694.79
712.25
159,885
+6.25(+0.88%)
Mar 23, 2011
701.64
713.62
688.97
706.01
145,567
+3.51(+0.50%)
Mar 22, 2011
709.00
714.14
695.39
702.50
166,022
-4.71(-0.67%)
Mar 21, 2011
703.27
707.98
698.73
707.20
271,082
+52.72(+8.06%)
Mar 18, 2011
681.27
687.78
648.06
654.48
230,045
-4.88(-0.74%)
Mar 17, 2011
636.60
667.58
628.21
659.36
348,513
+51.27(+8.43%)
Mar 16, 2011
641.90
658.16
590.55
608.10
351,410
-30.90(-4.84%)
Mar 15, 2011
630.77
654.23
624.36
638.99
347,472
-13.78(-2.11%)
Mar 14, 2011
633.17
658.50
622.90
652.77
282,069
+8.30(+1.29%)
Mar 11, 2011
595.26
656.88
593.20
644.47
366,186
+30.55(+4.98%)
Mar 10, 2011
662.44
664.58
609.46
613.91
472,934
-75.14(-10.91%)
Mar 09, 2011
696.76
708.66
681.70
689.06
185,032
-14.04(-2.00%)
Mar 08, 2011
717.39
718.16
682.64
703.10
159,417
-14.38(-2.00%)
Mar 07, 2011
744.52
759.07
708.57
717.48
203,389
-14.81(-2.02%)
Mar 04, 2011
747.60
749.57
717.05
732.28
174,868
-12.33(-1.66%)
Mar 03, 2011
726.80
748.36
720.64
744.61
198,207
+31.15(+4.37%)
Mar 02, 2011
698.13
717.05
679.82
713.45
235,414
+8.39(+1.19%)
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
.