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
)
70.00
+1.81 (+2.65%)
Official Closing Price
Updated: 6:30 PM EDT, May 9, 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 (%)
May 30, 2014
943.68
953.78
937.95
950.87
9,471
-2.91(-0.31%)
May 29, 2014
939.40
955.20
928.27
953.78
16,079
+24.05(+2.59%)
May 28, 2014
927.25
939.14
919.20
929.73
11,207
+4.28(+0.46%)
May 27, 2014
924.34
931.10
915.10
925.45
12,277
+6.59(+0.72%)
May 23, 2014
922.11
918.86
918.86
918.86
9,475
-9.33(-1.01%)
May 22, 2014
920.06
937.18
919.97
928.19
8,774
+5.14(+0.56%)
May 21, 2014
906.28
928.79
906.28
923.05
19,893
+26.19(+2.92%)
May 20, 2014
903.97
908.93
892.41
896.87
9,839
-7.02(-0.78%)
May 19, 2014
889.68
911.84
889.25
903.88
14,654
+7.62(+0.85%)
May 16, 2014
905.51
905.51
882.40
896.27
14,577
-7.45(-0.82%)
May 15, 2014
930.67
933.07
883.34
903.71
26,201
-31.41(-3.36%)
May 14, 2014
935.89
943.94
931.87
935.12
7,024
+0.60(+0.06%)
May 13, 2014
927.76
937.95
926.14
934.52
11,207
+10.19(+1.10%)
May 12, 2014
915.95
925.71
909.45
924.34
10,810
+17.97(+1.98%)
May 09, 2014
910.47
915.78
895.50
906.37
27,628
-1.63(-0.18%)
May 08, 2014
945.22
947.02
905.52
907.99
25,763
-40.06(-4.23%)
May 07, 2014
938.29
952.07
921.09
948.05
23,920
+23.45(+2.54%)
May 06, 2014
922.88
938.03
922.28
924.60
16,830
+4.37(+0.47%)
May 05, 2014
896.87
924.94
893.36
920.23
14,845
+12.07(+1.33%)
May 02, 2014
899.77
926.99
893.53
908.16
22,000
+5.39(+0.60%)
May 01, 2014
901.91
911.84
894.81
902.77
17,312
-6.76(-0.74%)
Apr 30, 2014
904.65
912.36
890.80
909.53
17,090
-0.94(-0.10%)
Apr 29, 2014
910.30
934.52
908.93
910.47
20,490
+11.55(+1.29%)
Apr 28, 2014
901.23
904.65
875.65
898.92
21,127
+4.79(+0.54%)
Apr 25, 2014
902.68
909.87
885.82
894.13
23,049
-15.41(-1.69%)
Apr 24, 2014
921.77
922.63
905.68
909.53
19,669
+0.09(+0.01%)
Apr 23, 2014
896.78
916.39
896.78
909.45
18,191
+14.98(+1.67%)
Apr 22, 2014
895.41
902.48
878.98
894.47
22,601
-5.48(-0.61%)
Apr 21, 2014
887.37
901.40
879.49
899.95
29,946
+17.55(+1.99%)
Apr 17, 2014
861.52
882.40
882.40
882.40
36,944
+24.14(+2.81%)
Apr 16, 2014
843.54
858.44
839.09
858.26
42,376
+30.04(+3.63%)
Apr 15, 2014
802.89
828.82
788.51
828.22
52,034
+31.75(+3.99%)
Apr 14, 2014
782.26
800.49
771.99
796.47
31,506
+30.98(+4.05%)
Apr 11, 2014
758.98
778.49
758.98
765.49
25,388
-5.65(-0.73%)
Apr 10, 2014
794.42
810.76
766.91
771.14
32,366
-34.23(-4.25%)
Apr 09, 2014
801.18
806.83
780.98
805.37
21,743
+11.04(+1.39%)
Apr 08, 2014
776.87
798.87
773.45
794.33
27,710
+21.91(+2.84%)
Apr 07, 2014
806.91
807.34
771.74
772.42
31,894
-39.88(-4.91%)
Apr 04, 2014
838.92
842.60
808.42
812.30
33,889
-9.07(-1.10%)
Apr 03, 2014
809.05
830.79
806.83
821.38
36,645
+15.49(+1.92%)
Apr 02, 2014
793.39
809.48
790.74
805.89
23,528
+9.16(+1.15%)
Apr 01, 2014
783.72
796.99
783.12
796.73
25,358
+14.21(+1.82%)
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%)
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
.