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
)
68.73
+1.35 (+2.00%)
Streaming Delayed Price
Updated: 3:15 PM EDT, May 6, 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 (%)
Jul 31, 2012
400.63
405.85
389.42
389.42
146,627
-14.72(-3.64%)
Jul 30, 2012
397.98
408.16
394.98
404.14
110,861
+3.17(+0.79%)
Jul 27, 2012
385.14
404.83
378.38
400.97
226,562
+20.54(+5.40%)
Jul 26, 2012
367.00
383.86
365.81
380.43
297,156
+29.87(+8.52%)
Jul 25, 2012
354.24
358.18
341.58
350.56
192,168
+0.26(+0.07%)
Jul 24, 2012
368.71
369.05
335.93
350.31
285,431
-16.60(-4.53%)
Jul 23, 2012
355.79
369.74
347.65
366.91
168,723
-11.13(-2.94%)
Jul 20, 2012
371.79
378.55
367.34
378.04
168,782
+2.14(+0.57%)
Jul 19, 2012
377.27
379.06
368.88
375.90
253,764
+4.28(+1.15%)
Jul 18, 2012
359.21
373.59
356.81
371.62
201,222
+9.59(+2.65%)
Jul 17, 2012
356.04
363.74
338.67
362.03
205,183
+11.74(+3.35%)
Jul 16, 2012
342.69
354.59
337.13
350.29
146,798
+4.00(+1.16%)
Jul 13, 2012
333.87
347.23
331.91
346.28
155,362
+17.55(+5.34%)
Jul 12, 2012
321.21
334.30
317.10
328.74
202,611
-4.02(-1.21%)
Jul 11, 2012
323.43
337.21
322.41
332.76
308,013
+12.32(+3.85%)
Jul 10, 2012
341.75
344.16
315.05
320.44
258,008
-15.49(-4.61%)
Jul 09, 2012
339.01
341.31
328.23
335.93
238,199
-4.28(-1.26%)
Jul 06, 2012
337.04
344.81
331.98
340.21
211,135
-11.81(-3.36%)
Jul 05, 2012
360.32
361.52
348.60
352.02
151,563
-15.32(-4.17%)
Jul 03, 2012
349.96
367.42
349.37
367.34
222,791
+25.08(+7.33%)
Jul 02, 2012
339.35
346.45
331.23
342.26
169,589
+0.77(+0.23%)
Jun 29, 2012
336.78
342.18
329.17
341.49
389,145
+27.22(+8.66%)
Jun 28, 2012
301.69
315.56
298.44
314.27
202,218
+5.91(+1.92%)
Jun 27, 2012
295.70
311.19
295.70
308.37
258,808
+16.60(+5.69%)
Jun 26, 2012
284.15
294.93
278.24
291.77
258,424
+9.76(+3.46%)
Jun 25, 2012
288.60
289.28
274.31
282.01
329,053
-19.00(-6.31%)
Jun 22, 2012
302.46
304.86
292.28
301.01
188,341
+4.96(+1.68%)
Jun 21, 2012
335.59
336.70
294.42
296.05
339,260
-40.48(-12.03%)
Jun 20, 2012
339.78
346.71
327.11
336.53
175,936
-3.51(-1.03%)
Jun 19, 2012
332.76
344.23
328.57
340.04
218,003
+14.55(+4.47%)
Jun 18, 2012
323.77
328.14
319.49
325.49
237,073
-7.70(-2.31%)
Jun 15, 2012
322.58
334.82
318.04
333.19
241,041
+15.75(+4.96%)
Jun 14, 2012
303.58
320.20
301.18
317.44
201,593
+14.89(+4.92%)
Jun 13, 2012
307.60
317.87
298.27
302.55
163,869
-10.27(-3.28%)
Jun 12, 2012
306.23
315.73
301.52
312.82
177,262
+11.13(+3.69%)
Jun 11, 2012
323.77
327.37
299.98
301.69
208,059
-11.47(-3.66%)
Jun 08, 2012
306.14
314.05
297.93
313.16
197,116
-0.17(-0.05%)
Jun 07, 2012
323.86
331.05
310.34
313.33
311,019
+1.54(+0.49%)
Jun 06, 2012
293.99
312.05
293.31
311.79
348,011
+26.70(+9.37%)
Jun 05, 2012
277.13
290.05
276.62
285.09
303,686
+6.59(+2.37%)
Jun 04, 2012
281.24
284.74
267.46
278.50
247,805
-1.20(-0.43%)
Jun 01, 2012
281.67
287.83
278.07
279.70
357,387
-20.20(-6.74%)
May 31, 2012
308.20
310.51
285.86
299.90
329,658
-8.39(-2.72%)
May 30, 2012
325.49
326.34
305.37
308.28
316,350
-30.21(-8.93%)
May 29, 2012
334.13
345.34
329.17
338.50
179,083
+13.61(+4.19%)
May 25, 2012
326.34
332.61
321.56
324.89
103,737
-3.34(-1.02%)
May 24, 2012
334.72
334.73
317.01
328.23
173,482
-1.03(-0.31%)
May 23, 2012
317.19
329.94
304.35
329.25
262,311
+3.34(+1.02%)
May 22, 2012
331.74
343.38
319.24
325.92
213,308
-3.46(-1.05%)
May 21, 2012
311.54
329.85
310.51
329.37
175,308
+21.00(+6.81%)
May 18, 2012
321.72
326.57
305.37
308.37
248,036
-7.53(-2.38%)
May 17, 2012
323.52
330.53
315.30
315.90
290,727
-6.08(-1.89%)
May 16, 2012
329.25
343.29
321.89
321.98
263,780
-3.42(-1.05%)
May 15, 2012
342.77
346.12
322.83
325.40
278,944
-16.18(-4.74%)
May 14, 2012
346.63
347.82
338.92
341.58
237,988
-16.43(-4.59%)
May 11, 2012
358.01
373.76
356.64
358.01
144,351
-6.85(-1.88%)
May 10, 2012
371.53
376.67
362.72
364.86
209,230
+5.05(+1.40%)
May 09, 2012
351.68
368.37
346.11
359.81
270,364
-7.45(-2.03%)
May 08, 2012
362.89
369.39
344.93
367.25
314,389
-3.51(-0.95%)
May 07, 2012
366.82
377.10
360.32
370.76
179,764
-2.14(-0.57%)
May 04, 2012
389.16
389.76
368.45
372.90
283,867
-26.28(-6.58%)
May 03, 2012
419.72
419.72
395.75
399.18
145,326
-19.69(-4.70%)
May 02, 2012
429.05
429.48
415.61
418.86
212,369
-20.97(-4.77%)
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
.