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 (%)
Dec 31, 2018
134.54
136.03
128.57
133.05
578,225
+1.84(+1.41%)
Dec 28, 2018
136.65
137.79
128.75
131.20
558,389
-3.60(-2.67%)
Dec 27, 2018
124.53
134.89
119.00
134.80
667,025
+2.65(+2.01%)
Dec 26, 2018
117.92
132.33
108.57
132.15
682,175
+20.53(+18.39%)
Dec 24, 2018
123.07
124.20
111.36
111.63
649,455
-15.02(-11.86%)
Dec 21, 2018
132.85
137.22
124.03
126.65
456,967
-4.19(-3.20%)
Dec 20, 2018
137.39
143.95
128.31
130.84
813,843
-11.88(-8.32%)
Dec 19, 2018
150.93
159.14
139.05
142.72
504,750
-5.50(-3.71%)
Dec 18, 2018
158.97
160.28
145.56
148.22
660,433
-11.01(-6.91%)
Dec 17, 2018
167.09
171.46
155.91
159.23
629,318
-9.61(-5.69%)
Dec 14, 2018
176.88
180.11
166.31
168.84
338,369
-12.58(-6.93%)
Dec 13, 2018
178.88
184.82
176.00
181.42
236,385
+1.84(+1.02%)
Dec 12, 2018
185.78
189.98
179.32
179.58
310,802
+1.92(+1.08%)
Dec 11, 2018
185.96
186.64
172.07
177.66
219,636
+0.09(+0.05%)
Dec 10, 2018
182.90
184.91
165.08
177.57
405,262
-9.00(-4.82%)
Dec 07, 2018
200.72
208.93
185.35
186.57
390,392
-3.76(-1.97%)
Dec 06, 2018
187.62
190.50
177.22
190.33
452,932
-10.74(-5.34%)
Dec 04, 2018
218.89
222.21
199.67
201.07
312,632
-18.61(-8.47%)
Dec 03, 2018
220.98
223.69
212.51
219.67
215,426
+14.24(+6.93%)
Nov 30, 2018
202.12
207.97
198.71
205.44
144,449
-2.01(-0.97%)
Nov 29, 2018
204.21
212.34
202.90
207.44
158,475
+3.75(+1.84%)
Nov 28, 2018
193.65
203.86
189.10
203.69
307,010
+10.04(+5.19%)
Nov 27, 2018
192.34
197.66
190.15
193.65
229,103
-2.01(-1.03%)
Nov 26, 2018
191.81
198.89
191.81
195.65
180,696
+9.17(+4.92%)
Nov 23, 2018
191.37
193.03
182.38
186.48
263,413
-20.18(-9.76%)
Nov 21, 2018
206.66
206.66
206.66
0
+9.26(+4.69%)
Nov 20, 2018
208.41
211.81
192.51
197.40
422,317
-21.31(-9.74%)
Nov 19, 2018
215.22
221.42
213.04
218.71
269,131
-0.70(-0.32%)
Nov 16, 2018
214.43
221.16
212.25
219.41
386,396
+7.25(+3.42%)
Nov 15, 2018
199.41
212.34
193.47
212.16
470,125
+9.52(+4.70%)
Nov 14, 2018
213.04
215.57
197.14
202.64
472,667
-0.35(-0.17%)
Nov 13, 2018
216.79
220.37
200.46
202.99
540,840
-15.55(-7.11%)
Nov 12, 2018
237.58
241.07
217.60
218.54
394,503
-15.29(-6.54%)
Nov 09, 2018
226.75
238.10
221.68
233.82
273,328
-0.70(-0.30%)
Nov 08, 2018
247.62
253.74
232.16
234.52
235,223
-16.42(-6.54%)
Nov 07, 2018
248.15
253.56
240.64
250.94
358,342
+11.62(+4.85%)
Nov 06, 2018
237.32
241.07
231.20
239.33
294,917
+2.36(+1.00%)
Nov 05, 2018
232.25
239.06
231.73
236.97
359,283
+11.35(+5.03%)
Nov 02, 2018
233.82
239.24
218.28
225.61
312,884
-1.31(-0.58%)
Nov 01, 2018
223.34
230.16
216.00
226.92
290,434
+5.68(+2.57%)
Oct 31, 2018
222.12
232.43
220.55
221.25
339,315
+4.02(+1.85%)
Oct 30, 2018
201.42
218.89
199.58
217.23
506,541
+13.63(+6.69%)
Oct 29, 2018
219.94
220.90
194.96
203.60
481,325
-11.88(-5.51%)
Oct 26, 2018
214.87
223.52
204.65
215.48
515,745
-5.24(-2.37%)
Oct 25, 2018
220.02
227.01
216.18
220.72
216,440
+7.16(+3.35%)
Oct 24, 2018
245.53
245.53
212.69
213.56
315,604
-27.51(-11.41%)
Oct 23, 2018
250.68
250.68
230.77
241.07
296,432
-21.05(-8.03%)
Oct 22, 2018
270.77
272.17
257.06
262.12
173,882
-8.82(-3.26%)
Oct 19, 2018
276.97
283.17
270.42
270.95
269,893
-7.34(-2.64%)
Oct 18, 2018
275.05
286.23
273.38
278.28
227,283
-4.45(-1.58%)
Oct 17, 2018
286.23
289.03
275.40
282.74
195,996
-5.68(-1.97%)
Oct 16, 2018
284.22
289.81
280.47
288.42
230,045
+6.90(+2.45%)
Oct 15, 2018
289.20
292.08
281.25
281.51
244,039
-7.07(-2.45%)
Oct 12, 2018
297.41
297.41
275.88
288.59
259,383
+2.27(+0.79%)
Oct 11, 2018
309.46
310.34
279.94
286.32
253,309
-29.44(-9.32%)
Oct 10, 2018
352.79
355.93
314.62
315.75
426,539
-37.47(-10.61%)
Oct 09, 2018
345.71
359.78
342.31
353.23
229,283
+9.87(+2.87%)
Oct 08, 2018
336.28
344.67
332.87
343.36
156,127
-0.61(-0.18%)
Oct 05, 2018
343.70
347.37
337.68
343.97
210,199
-0.09(-0.03%)
Oct 04, 2018
345.80
351.56
338.29
344.05
235,913
-5.68(-1.62%)
Oct 03, 2018
344.32
351.83
342.13
349.73
241,024
+8.47(+2.48%)
Oct 02, 2018
342.05
343.97
333.57
341.26
191,689
+0.96(+0.28%)
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
.