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
)
69.16
-0.84 (-1.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 31, 2016
267.12
270.28
258.90
260.44
314,307
-8.05(-3.00%)
Oct 28, 2016
270.20
281.24
263.86
268.49
525,957
-2.82(-1.04%)
Oct 27, 2016
277.73
279.01
270.93
271.31
292,584
-2.65(-0.97%)
Oct 26, 2016
265.92
277.81
263.69
273.96
382,069
+1.71(+0.63%)
Oct 25, 2016
275.25
284.92
271.31
272.25
343,520
-4.19(-1.52%)
Oct 24, 2016
278.16
281.75
267.35
276.45
354,480
-2.40(-0.86%)
Oct 21, 2016
280.13
280.30
274.05
278.84
332,520
-5.73(-2.01%)
Oct 20, 2016
281.32
287.83
275.76
284.58
273,525
-0.60(-0.21%)
Oct 19, 2016
280.30
291.68
280.04
285.18
382,500
+11.64(+4.26%)
Oct 18, 2016
277.99
280.38
270.20
273.54
185,848
+3.08(+1.14%)
Oct 17, 2016
274.13
277.30
266.09
270.45
188,864
-4.62(-1.68%)
Oct 14, 2016
283.63
286.55
274.05
275.08
258,677
-3.94(-1.41%)
Oct 13, 2016
279.44
283.89
268.49
279.01
344,253
-5.05(-1.78%)
Oct 12, 2016
283.12
287.23
277.11
284.06
269,261
-3.51(-1.22%)
Oct 11, 2016
294.85
296.22
283.29
287.57
310,398
-10.10(-3.39%)
Oct 10, 2016
293.05
301.18
292.71
297.67
278,370
+12.75(+4.48%)
Oct 07, 2016
290.14
293.48
282.27
284.92
349,749
-4.54(-1.57%)
Oct 06, 2016
291.00
293.99
282.01
289.45
340,733
+1.11(+0.39%)
Oct 05, 2016
283.72
292.37
283.55
288.34
355,394
+12.32(+4.46%)
Oct 04, 2016
284.83
287.44
272.42
276.02
402,239
-8.30(-2.92%)
Oct 03, 2016
286.97
287.14
277.64
284.32
358,715
-0.77(-0.27%)
Sep 30, 2016
279.95
289.45
274.39
285.09
502,652
+10.78(+3.93%)
Sep 29, 2016
274.39
283.31
266.69
274.31
844,883
-0.77(-0.28%)
Sep 28, 2016
247.69
276.45
242.04
275.08
923,610
+30.98(+12.69%)
Sep 27, 2016
242.04
245.89
235.79
244.09
469,986
-4.62(-1.86%)
Sep 26, 2016
253.68
258.81
247.65
248.72
330,370
-3.42(-1.36%)
Sep 23, 2016
259.33
265.92
247.86
252.14
453,579
-10.78(-4.10%)
Sep 22, 2016
270.37
273.11
262.24
262.92
363,301
+1.54(+0.59%)
Sep 21, 2016
252.05
261.98
250.43
261.38
486,656
+16.52(+6.75%)
Sep 20, 2016
250.68
254.71
244.78
244.86
482,702
-5.73(-2.29%)
Sep 19, 2016
257.62
259.07
250.34
250.60
448,049
-0.34(-0.14%)
Sep 16, 2016
248.46
253.66
245.66
250.94
426,367
-6.33(-2.46%)
Sep 15, 2016
251.80
262.67
249.57
257.27
459,373
+8.73(+3.51%)
Sep 14, 2016
255.91
265.40
245.98
248.54
682,853
-8.56(-3.33%)
Sep 13, 2016
273.02
273.02
254.88
257.10
636,325
-24.56(-8.72%)
Sep 12, 2016
268.06
285.43
265.83
281.67
460,952
+7.79(+2.84%)
Sep 09, 2016
291.94
294.33
273.88
273.88
527,781
-26.10(-8.70%)
Sep 08, 2016
289.37
301.18
285.43
299.98
439,290
+15.83(+5.57%)
Sep 07, 2016
282.52
285.77
279.44
284.15
350,306
+4.88(+1.75%)
Sep 06, 2016
269.34
279.87
269.26
279.27
427,260
+12.67(+4.75%)
Sep 02, 2016
264.72
266.60
266.60
266.60
338,509
+7.28(+2.81%)
Sep 01, 2016
257.44
260.36
252.31
259.33
448,578
-1.63(-0.62%)
Aug 31, 2016
271.23
271.23
256.42
260.95
395,091
-12.32(-4.51%)
Aug 30, 2016
278.16
281.75
270.80
273.28
329,244
-3.25(-1.18%)
Aug 29, 2016
268.06
277.30
267.03
276.53
306,673
+5.05(+1.86%)
Aug 26, 2016
274.99
281.76
267.37
271.48
484,210
-2.82(-1.03%)
Aug 25, 2016
275.93
277.47
271.40
274.31
305,805
-2.23(-0.80%)
Aug 24, 2016
275.68
280.55
274.18
276.53
359,290
-3.08(-1.10%)
Aug 23, 2016
273.96
281.84
273.88
279.61
349,529
+4.28(+1.55%)
Aug 22, 2016
276.45
277.30
270.28
275.33
381,465
-8.47(-2.99%)
Aug 19, 2016
289.20
289.28
280.64
283.81
332,092
-5.99(-2.07%)
Aug 18, 2016
276.70
289.97
276.70
289.80
450,866
+15.92(+5.81%)
Aug 17, 2016
269.94
274.56
266.94
273.88
451,355
+2.57(+0.95%)
Aug 16, 2016
269.60
274.22
264.04
271.31
373,811
+1.63(+0.60%)
Aug 15, 2016
268.74
272.08
266.18
269.68
375,655
+5.82(+2.21%)
Aug 12, 2016
261.47
266.52
259.84
263.86
429,701
+4.28(+1.65%)
Aug 11, 2016
253.34
263.01
250.26
259.58
523,709
+10.53(+4.23%)
Aug 10, 2016
258.90
260.58
247.09
249.06
446,030
-7.70(-3.00%)
Aug 09, 2016
264.63
264.81
254.19
256.76
377,918
-4.19(-1.61%)
Aug 08, 2016
256.68
266.35
256.33
260.95
478,100
+9.59(+3.81%)
Aug 05, 2016
246.32
252.28
243.67
251.37
391,039
+6.85(+2.80%)
Aug 04, 2016
242.38
249.74
240.50
244.52
473,383
-1.20(-0.49%)
Aug 03, 2016
232.80
246.06
229.63
245.72
606,168
+13.35(+5.75%)
Aug 02, 2016
231.17
235.71
220.22
232.37
377,125
+5.82(+2.57%)
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
.