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
)
66.79
-2.16 (-3.13%)
Official Closing Price
Updated: 6:30 PM EDT, May 1, 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 (%)
Mar 31, 2014
793.56
796.30
776.10
782.52
23,052
-0.34(-0.04%)
Mar 28, 2014
763.01
788.00
761.55
782.86
32,095
+27.82(+3.68%)
Mar 27, 2014
736.48
761.64
732.63
755.05
42,379
+17.72(+2.40%)
Mar 26, 2014
755.99
760.52
735.62
737.33
31,593
-8.64(-1.16%)
Mar 25, 2014
736.13
748.88
736.13
745.98
34,933
+18.23(+2.50%)
Mar 24, 2014
740.33
748.88
724.24
727.75
29,050
-4.79(-0.65%)
Mar 21, 2014
735.88
748.88
732.38
732.54
37,702
+6.08(+0.84%)
Mar 20, 2014
707.98
730.06
700.61
726.46
31,462
+9.16(+1.28%)
Mar 19, 2014
735.28
736.13
704.64
717.30
50,704
-17.72(-2.41%)
Mar 18, 2014
724.24
741.60
718.76
735.02
36,095
+17.89(+2.49%)
Mar 17, 2014
713.62
723.89
709.09
717.13
23,084
+11.04(+1.56%)
Mar 14, 2014
701.13
713.62
698.99
706.09
29,449
+3.25(+0.46%)
Mar 13, 2014
730.57
730.57
695.99
702.84
44,606
-23.11(-3.18%)
Mar 12, 2014
710.71
731.42
708.24
725.95
34,545
+1.11(+0.15%)
Mar 11, 2014
754.88
756.07
718.76
724.84
49,392
-26.62(-3.54%)
Mar 10, 2014
745.80
752.48
732.62
751.45
23,258
+2.65(+0.35%)
Mar 07, 2014
749.74
753.75
740.15
748.80
29,320
+5.82(+0.78%)
Mar 06, 2014
729.37
745.38
728.60
742.98
41,887
+15.32(+2.11%)
Mar 05, 2014
740.41
743.58
721.84
727.66
41,445
-19.34(-2.59%)
Mar 04, 2014
739.13
754.79
735.96
747.00
44,591
+22.42(+3.09%)
Mar 03, 2014
724.32
749.57
718.07
724.58
53,077
-13.69(-1.85%)
Feb 28, 2014
727.49
746.92
726.38
738.27
36,456
+10.78(+1.48%)
Feb 27, 2014
725.52
731.08
712.51
727.49
32,679
+1.03(+0.14%)
Feb 26, 2014
740.15
742.72
719.19
726.46
36,598
-13.87(-1.87%)
Feb 25, 2014
737.50
743.75
721.84
740.33
40,713
+0.77(+0.10%)
Feb 24, 2014
725.09
759.40
708.49
739.56
77,406
+31.07(+4.39%)
Feb 21, 2014
730.48
731.68
707.72
708.49
41,255
-17.63(-2.43%)
Feb 20, 2014
710.37
730.06
708.23
726.12
30,591
+13.95(+1.96%)
Feb 19, 2014
704.98
733.65
704.72
712.17
49,363
+3.00(+0.42%)
Feb 18, 2014
702.84
711.83
699.76
709.17
37,622
+10.01(+1.43%)
Feb 14, 2014
676.56
699.16
699.16
699.16
54,319
+27.30(+4.06%)
Feb 13, 2014
651.66
678.70
649.26
671.86
34,899
+7.96(+1.20%)
Feb 12, 2014
675.37
679.39
662.44
663.90
35,823
-5.39(-0.81%)
Feb 11, 2014
645.50
675.37
644.55
669.29
33,482
+24.82(+3.85%)
Feb 10, 2014
653.28
653.28
635.40
644.47
33,032
-8.90(-1.36%)
Feb 07, 2014
642.93
655.77
633.17
653.37
35,200
+19.00(+3.00%)
Feb 06, 2014
610.83
637.45
610.41
634.37
36,682
+27.64(+4.56%)
Feb 05, 2014
624.61
625.38
603.73
606.73
39,846
-17.20(-2.76%)
Feb 04, 2014
615.54
628.81
609.21
623.93
50,818
+16.69(+2.75%)
Feb 03, 2014
640.87
646.27
603.30
607.24
59,633
-33.12(-5.17%)
Jan 31, 2014
642.67
656.79
632.32
640.36
54,500
-25.76(-3.87%)
Jan 30, 2014
669.72
675.97
654.74
666.12
47,200
+6.76(+1.03%)
Jan 29, 2014
653.46
673.40
642.67
659.36
58,255
-11.21(-1.67%)
Jan 28, 2014
661.07
673.48
655.42
670.57
33,916
+15.58(+2.38%)
Jan 27, 2014
666.89
670.32
641.99
655.00
56,648
-8.73(-1.32%)
Jan 24, 2014
693.42
693.94
661.76
663.73
77,123
-43.82(-6.19%)
Jan 23, 2014
720.56
724.66
697.53
707.55
47,593
-24.56(-3.36%)
Jan 22, 2014
727.40
733.99
718.33
732.11
51,352
+11.04(+1.53%)
Jan 21, 2014
718.84
727.32
704.04
721.07
62,494
+15.49(+2.20%)
Jan 17, 2014
714.65
705.58
705.58
705.58
47,320
-3.60(-0.51%)
Jan 16, 2014
701.81
709.17
692.14
709.17
39,000
+3.25(+0.46%)
Jan 15, 2014
711.48
711.65
702.88
705.92
43,255
-5.56(-0.78%)
Jan 14, 2014
697.11
712.77
693.68
711.48
53,598
+25.76(+3.76%)
Jan 13, 2014
722.52
726.12
683.75
685.72
61,499
-43.65(-5.98%)
Jan 10, 2014
729.29
730.74
714.74
729.37
35,759
+2.23(+0.31%)
Jan 09, 2014
735.79
738.70
709.51
727.15
68,787
-6.42(-0.88%)
Jan 08, 2014
748.37
748.88
725.86
733.57
52,652
-15.23(-2.03%)
Jan 07, 2014
739.13
750.77
728.34
748.80
36,200
+17.20(+2.35%)
Jan 06, 2014
736.48
739.90
721.07
731.60
34,667
+0.94(+0.13%)
Jan 03, 2014
738.19
749.33
725.78
730.65
39,568
-7.10(-0.96%)
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
.