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
)
67.38
-0.16 (-0.24%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 29, 2015
482.62
490.67
477.75
481.68
177,195
-1.80(-0.37%)
May 28, 2015
484.08
485.96
474.07
483.48
159,534
-5.73(-1.17%)
May 27, 2015
491.27
502.78
481.42
489.21
168,530
-2.57(-0.52%)
May 26, 2015
504.02
507.10
486.22
491.78
199,398
-24.48(-4.74%)
May 22, 2015
512.92
516.26
516.26
516.26
80,514
-5.90(-1.13%)
May 21, 2015
517.54
524.48
510.95
522.16
123,264
+14.72(+2.90%)
May 20, 2015
510.78
512.66
499.23
507.44
134,092
+2.14(+0.42%)
May 19, 2015
517.37
518.22
502.82
505.31
189,350
-22.08(-4.19%)
May 18, 2015
524.56
529.53
516.86
527.39
99,810
+0.51(+0.10%)
May 15, 2015
514.12
532.35
509.84
526.87
119,253
+5.39(+1.03%)
May 14, 2015
525.50
535.86
519.32
521.48
120,176
+0.77(+0.15%)
May 13, 2015
538.86
540.74
515.06
520.71
169,643
-4.62(-0.88%)
May 12, 2015
516.35
532.95
513.17
525.33
118,075
+7.87(+1.52%)
May 11, 2015
549.04
551.44
516.35
517.46
279,458
-31.41(-5.72%)
May 08, 2015
535.00
550.58
517.80
548.87
254,344
+24.82(+4.74%)
May 07, 2015
537.74
538.43
511.64
524.05
276,218
-18.06(-3.33%)
May 06, 2015
562.13
568.47
533.46
542.11
229,987
-5.82(-1.06%)
May 05, 2015
580.45
588.75
546.90
547.93
294,568
-20.28(-3.57%)
May 04, 2015
576.60
582.70
559.74
568.21
302,562
-4.37(-0.76%)
May 01, 2015
570.35
575.40
559.40
572.58
325,541
+3.51(+0.62%)
Apr 30, 2015
580.79
583.10
559.23
569.07
353,519
-5.48(-0.95%)
Apr 29, 2015
556.83
576.77
550.07
574.54
274,465
+13.09(+2.33%)
Apr 28, 2015
552.55
564.05
547.50
561.45
196,264
+8.90(+1.61%)
Apr 27, 2015
562.13
567.01
550.32
552.55
168,708
-1.80(-0.32%)
Apr 24, 2015
558.88
561.11
547.07
554.35
265,400
-9.93(-1.76%)
Apr 23, 2015
557.17
575.14
555.29
564.27
235,527
+11.13(+2.01%)
Apr 22, 2015
547.07
559.31
535.91
553.15
167,335
+10.53(+1.94%)
Apr 21, 2015
564.87
565.30
535.86
542.62
228,892
-17.55(-3.13%)
Apr 20, 2015
556.32
578.59
555.49
560.17
208,705
+6.68(+1.21%)
Apr 17, 2015
558.28
560.76
540.87
553.49
209,606
-13.52(-2.38%)
Apr 16, 2015
565.30
581.56
552.89
567.01
311,430
-2.74(-0.48%)
Apr 15, 2015
541.34
573.95
538.68
569.75
317,580
+37.74(+7.09%)
Apr 14, 2015
513.69
535.79
513.69
532.01
218,773
+26.36(+5.21%)
Apr 13, 2015
526.53
529.44
502.65
505.65
183,796
-14.64(-2.81%)
Apr 10, 2015
518.31
523.19
511.47
520.28
127,303
+6.42(+1.25%)
Apr 09, 2015
494.35
517.20
493.32
513.86
176,495
+23.11(+4.71%)
Apr 08, 2015
509.24
512.66
489.84
490.75
169,433
-12.50(-2.48%)
Apr 07, 2015
500.60
512.84
496.06
503.25
159,409
+2.65(+0.53%)
Apr 06, 2015
483.74
509.31
477.66
500.60
245,875
+24.56(+5.16%)
Apr 02, 2015
467.39
476.03
476.03
476.03
157,056
+3.08(+0.65%)
Apr 01, 2015
478.17
485.45
470.13
472.95
138,219
+3.68(+0.78%)
Mar 31, 2015
469.44
481.08
463.02
469.27
98,253
-11.72(-2.44%)
Mar 30, 2015
466.79
484.42
465.68
481.00
241,866
+27.13(+5.98%)
Mar 27, 2015
460.20
461.74
450.19
453.87
109,346
-10.36(-2.23%)
Mar 26, 2015
482.37
486.13
459.35
464.22
157,458
-1.71(-0.37%)
Mar 25, 2015
457.46
476.46
456.09
465.94
202,545
+17.89(+3.99%)
Mar 24, 2015
461.66
463.11
447.70
448.05
148,830
-10.10(-2.20%)
Mar 23, 2015
464.99
474.84
457.72
458.15
151,934
-5.22(-1.13%)
Mar 20, 2015
456.52
470.56
452.75
463.37
218,512
+20.11(+4.54%)
Mar 19, 2015
449.07
454.47
439.32
443.25
236,000
-22.51(-4.83%)
Mar 18, 2015
419.38
472.52
418.09
465.76
371,082
+38.17(+8.93%)
Mar 17, 2015
425.88
433.11
419.03
427.59
159,040
-5.65(-1.30%)
Mar 16, 2015
410.05
434.27
405.94
433.24
158,073
+16.95(+4.07%)
Mar 13, 2015
412.96
418.01
402.77
416.30
262,130
-5.05(-1.20%)
Mar 12, 2015
432.90
437.52
420.83
421.34
137,792
-8.30(-1.93%)
Mar 11, 2015
428.62
434.78
420.57
429.65
256,501
+4.19(+0.99%)
Mar 10, 2015
432.90
441.20
425.37
425.45
276,156
-19.17(-4.31%)
Mar 09, 2015
451.90
467.56
444.62
444.62
254,910
-9.93(-2.18%)
Mar 06, 2015
469.70
477.32
450.96
454.55
386,807
-25.76(-5.36%)
Mar 05, 2015
485.02
486.99
478.00
480.31
102,606
-8.64(-1.77%)
Mar 04, 2015
490.24
490.75
472.95
488.96
182,132
-1.80(-0.37%)
Mar 03, 2015
486.13
499.74
480.14
490.75
195,259
+4.88(+1.00%)
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
.