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 (%)
Nov 30, 2010
375.56
394.81
372.56
385.57
302,428
-4.45(-1.14%)
Nov 29, 2010
378.12
392.46
367.08
390.02
377,793
+5.91(+1.54%)
Nov 26, 2010
386.43
392.07
380.18
384.11
159,937
-13.12(-3.30%)
Nov 24, 2010
384.71
397.23
397.23
397.23
253,480
+19.28(+5.10%)
Nov 23, 2010
383.34
383.34
367.34
377.95
440,611
-22.60(-5.64%)
Nov 22, 2010
398.06
400.89
377.52
400.55
334,155
-3.36(-0.83%)
Nov 19, 2010
392.59
404.40
382.49
403.91
227,091
+8.92(+2.26%)
Nov 18, 2010
386.85
397.55
384.03
394.98
328,290
+23.11(+6.21%)
Nov 17, 2010
366.74
378.29
362.12
371.88
310,200
+3.60(+0.98%)
Nov 16, 2010
379.49
379.49
358.78
368.28
488,931
-31.15(-7.80%)
Nov 15, 2010
399.43
403.37
390.02
399.43
332,095
+3.08(+0.78%)
Nov 12, 2010
401.23
406.37
385.66
396.35
419,184
-18.40(-4.44%)
Nov 11, 2010
395.75
414.75
394.47
414.75
514,474
+13.44(+3.35%)
Nov 10, 2010
390.79
401.40
378.55
401.32
393,771
+14.89(+3.85%)
Nov 09, 2010
392.42
401.83
380.01
386.43
493,383
+0.09(+0.02%)
Nov 08, 2010
376.41
387.62
374.27
386.34
319,635
+5.00(+1.31%)
Nov 05, 2010
376.58
381.55
373.07
381.34
393,629
+5.10(+1.36%)
Nov 04, 2010
358.61
377.35
358.35
376.24
382,050
+30.56(+8.84%)
Nov 03, 2010
347.31
347.48
330.62
345.69
350,607
+2.65(+0.77%)
Nov 02, 2010
338.92
346.63
334.75
343.03
261,873
+11.81(+3.57%)
Nov 01, 2010
337.13
343.77
326.51
331.22
297,384
+3.59(+1.10%)
Oct 29, 2010
324.20
329.25
320.87
327.63
252,300
-0.94(-0.29%)
Oct 28, 2010
336.36
338.07
324.55
328.57
240,527
-0.94(-0.29%)
Oct 27, 2010
325.83
330.19
315.73
329.51
309,101
-1.97(-0.59%)
Oct 25, 2010
338.07
345.43
330.96
331.48
311,106
+1.88(+0.57%)
Oct 22, 2010
328.06
333.27
326.09
329.60
244,617
+5.91(+1.82%)
Oct 21, 2010
327.97
335.42
314.02
323.69
380,936
-1.63(-0.50%)
Oct 20, 2010
314.10
330.79
314.10
325.32
411,930
+12.32(+3.94%)
Oct 19, 2010
323.77
325.23
304.95
312.99
582,562
-23.45(-6.97%)
Oct 18, 2010
326.69
341.32
325.74
336.44
207,735
+5.99(+1.81%)
Oct 15, 2010
331.31
334.47
320.44
330.45
260,279
+2.23(+0.68%)
Oct 14, 2010
327.63
334.64
320.78
328.23
294,213
-0.34(-0.10%)
Oct 13, 2010
323.52
333.36
321.72
328.57
280,753
+10.53(+3.31%)
Oct 12, 2010
315.73
322.06
305.46
318.04
264,843
-0.94(-0.30%)
Oct 11, 2010
316.84
323.43
315.73
318.98
201,150
+2.23(+0.70%)
Oct 08, 2010
316.76
319.32
302.98
316.76
298,511
+10.78(+3.52%)
Oct 07, 2010
315.30
315.30
299.30
305.97
23
-3.25(-1.05%)
Oct 06, 2010
303.32
312.39
302.55
309.23
293,278
+7.10(+2.35%)
Oct 05, 2010
291.59
305.12
291.00
302.12
23
+19.17(+6.78%)
Oct 04, 2010
292.54
294.93
277.13
282.95
280,429
-10.36(-3.53%)
Oct 01, 2010
293.31
295.62
285.69
293.31
354,868
+10.48(+3.71%)
Sep 30, 2010
287.66
292.54
274.65
282.82
408,607
+0.81(+0.29%)
Sep 29, 2010
274.39
285.60
272.08
282.01
11
+6.59(+2.39%)
Sep 28, 2010
270.28
277.64
261.98
275.42
40
+5.39(+2.00%)
Sep 27, 2010
274.56
276.45
269.34
270.03
161,505
-2.40(-0.88%)
Sep 24, 2010
263.86
275.76
261.81
272.42
289,444
+15.92(+6.21%)
Sep 23, 2010
254.79
262.92
253.00
256.50
70
-5.56(-2.12%)
Sep 22, 2010
266.60
273.88
260.94
262.07
235,995
-4.54(-1.70%)
Sep 21, 2010
267.97
271.23
260.70
266.60
46
-0.34(-0.13%)
Sep 20, 2010
256.50
269.26
253.76
266.94
286,781
+12.50(+4.91%)
Sep 17, 2010
254.45
260.95
252.31
254.45
194,568
-5.48(-2.11%)
Sep 15, 2010
255.13
260.18
252.14
259.93
274,070
-1.28(-0.49%)
Sep 14, 2010
261.47
267.46
258.04
261.21
46
-1.84(-0.70%)
Sep 13, 2010
265.23
265.32
258.13
263.05
213,537
+4.92(+1.91%)
Sep 10, 2010
254.88
259.33
253.85
258.13
187,653
+7.87(+3.15%)
Sep 09, 2010
258.90
259.33
248.54
250.26
171,455
+1.11(+0.45%)
Sep 08, 2010
244.52
252.48
243.24
249.14
116
+5.91(+2.43%)
Sep 07, 2010
248.37
249.92
241.35
243.24
203,439
-11.04(-4.34%)
Sep 03, 2010
253.94
257.44
248.63
254.28
257,903
+7.10(+2.87%)
Sep 02, 2010
241.78
247.52
237.68
247.18
280
+6.51(+2.70%)
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
.