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
)
68.67
-0.18 (-0.26%)
Streaming Delayed Price
Updated: 3:11 PM EDT, May 14, 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, 2015
290.65
298.01
286.72
290.14
225,681
+3.42(+1.19%)
Nov 27, 2015
285.60
290.31
283.55
286.72
147,356
-6.33(-2.16%)
Nov 25, 2015
293.73
293.05
293.05
293.05
197,565
-7.87(-2.62%)
Nov 24, 2015
287.06
304.26
284.84
300.92
349,427
+18.31(+6.48%)
Nov 23, 2015
275.59
286.89
270.45
282.61
265,507
+6.33(+2.29%)
Nov 20, 2015
285.77
289.71
275.50
276.27
231,745
-9.33(-3.27%)
Nov 19, 2015
291.59
297.33
278.33
285.60
393,133
-12.24(-4.11%)
Nov 18, 2015
289.80
298.62
281.32
297.84
382,858
+14.46(+5.10%)
Nov 17, 2015
289.45
294.59
280.21
283.38
273,252
-9.76(-3.33%)
Nov 16, 2015
265.32
294.16
265.32
293.13
404,429
+26.62(+9.99%)
Nov 13, 2015
267.37
273.88
257.19
266.52
410,824
-3.51(-1.30%)
Nov 12, 2015
277.13
283.46
268.49
270.03
334,918
-19.86(-6.85%)
Nov 11, 2015
310.17
310.85
287.89
289.88
191,766
-20.28(-6.54%)
Nov 10, 2015
305.46
317.70
300.41
310.17
277,122
+3.00(+0.98%)
Nov 09, 2015
315.64
325.23
303.66
307.17
223,861
-9.67(-3.05%)
Nov 06, 2015
313.68
320.95
303.06
316.84
249,180
-5.22(-1.62%)
Nov 05, 2015
325.32
336.70
317.78
322.06
290,043
-8.65(-2.61%)
Nov 04, 2015
340.72
343.46
323.18
330.71
310,009
-9.50(-2.79%)
Nov 03, 2015
323.18
346.97
321.72
340.21
349,342
+24.05(+7.61%)
Nov 02, 2015
289.88
320.35
288.00
316.16
264,305
+20.71(+7.01%)
Oct 30, 2015
293.13
304.24
283.63
295.45
281,387
+6.33(+2.19%)
Oct 29, 2015
282.44
297.24
280.55
289.11
203,669
+4.11(+1.44%)
Oct 28, 2015
271.82
290.31
266.52
285.00
292,484
+18.06(+6.77%)
Oct 27, 2015
266.00
270.03
258.65
266.94
216,455
-9.84(-3.56%)
Oct 26, 2015
297.16
297.41
276.79
276.79
219,404
-22.77(-7.60%)
Oct 23, 2015
297.50
307.60
291.51
299.55
196,098
-1.80(-0.60%)
Oct 22, 2015
290.74
303.49
290.74
301.35
226,701
+15.32(+5.36%)
Oct 21, 2015
292.71
297.50
285.18
286.03
206,280
-10.53(-3.55%)
Oct 20, 2015
291.85
301.27
287.75
296.56
151,935
+2.14(+0.73%)
Oct 19, 2015
304.00
304.22
289.80
294.42
267,951
-18.57(-5.93%)
Oct 16, 2015
315.05
317.78
300.41
312.99
251,494
+0.68(+0.22%)
Oct 15, 2015
292.19
312.39
289.11
312.31
312,795
+16.78(+5.68%)
Oct 14, 2015
286.55
299.21
284.75
295.53
292,478
+6.93(+2.40%)
Oct 13, 2015
290.31
301.87
286.55
288.60
350,132
-9.67(-3.24%)
Oct 12, 2015
311.37
311.54
289.52
298.27
311,860
-11.30(-3.65%)
Oct 09, 2015
318.13
319.15
304.26
309.57
557,073
-7.10(-2.24%)
Oct 08, 2015
296.56
319.95
291.68
316.67
596,106
+17.63(+5.90%)
Oct 07, 2015
298.44
310.00
281.40
299.04
639,866
+11.04(+3.83%)
Oct 06, 2015
274.05
294.16
268.83
288.00
499,135
+17.55(+6.49%)
Oct 05, 2015
256.76
272.69
256.33
270.45
518,840
+22.59(+9.12%)
Oct 02, 2015
212.77
248.12
211.66
247.86
425,295
+27.13(+12.29%)
Oct 01, 2015
227.49
234.85
214.48
220.73
466,307
+1.71(+0.78%)
Sep 30, 2015
210.37
221.41
209.77
219.02
366,063
+14.04(+6.85%)
Sep 29, 2015
209.09
213.62
200.62
204.98
279,484
-1.20(-0.58%)
Sep 28, 2015
226.12
226.12
205.58
206.18
562,953
-27.56(-11.79%)
Sep 25, 2015
239.81
240.16
227.58
233.74
426,047
+1.63(+0.70%)
Sep 24, 2015
224.75
237.25
219.70
232.11
311,732
+2.65(+1.16%)
Sep 23, 2015
241.27
244.69
229.20
229.46
363,894
-8.73(-3.67%)
Sep 22, 2015
235.71
246.41
233.65
238.19
386,602
-8.73(-3.54%)
Sep 21, 2015
249.14
251.88
242.04
246.92
405,402
+4.19(+1.73%)
Sep 18, 2015
248.20
253.56
237.85
242.72
623,608
-20.37(-7.74%)
Sep 17, 2015
264.46
277.17
258.22
263.09
468,248
-0.34(-0.13%)
Sep 16, 2015
248.29
264.72
247.86
263.44
356,235
+20.63(+8.49%)
Sep 15, 2015
236.90
245.12
236.82
242.81
150,340
+7.79(+3.31%)
Sep 14, 2015
238.10
239.39
231.43
235.02
222,047
-6.16(-2.55%)
Sep 11, 2015
240.41
242.21
231.09
241.18
253,247
-6.93(-2.79%)
Sep 10, 2015
246.92
252.14
236.90
248.12
348,179
+4.11(+1.68%)
Sep 09, 2015
263.35
273.17
242.55
244.01
636,476
-14.12(-5.47%)
Sep 08, 2015
254.96
259.50
245.72
258.13
367,876
+11.30(+4.58%)
Sep 04, 2015
249.14
246.83
246.83
246.83
247,351
-13.61(-5.22%)
Sep 03, 2015
262.58
276.27
254.99
260.44
539,726
+3.25(+1.26%)
Sep 02, 2015
261.64
262.58
240.07
257.19
381,220
+5.99(+2.39%)
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
.