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 (%)
Jun 30, 2009
255.73
263.69
239.30
250.51
733,689
-4.62(-1.81%)
Jun 29, 2009
252.82
261.47
250.17
255.13
602,584
+8.90(+3.61%)
Jun 26, 2009
248.97
252.48
244.01
246.23
588,598
-5.82(-2.31%)
Jun 25, 2009
240.84
255.48
239.64
252.05
677,525
+14.21(+5.97%)
Jun 24, 2009
240.67
250.60
234.34
237.85
634,911
+1.97(+0.83%)
Jun 23, 2009
235.62
242.04
226.98
235.88
912,449
+3.94(+1.70%)
Jun 22, 2009
258.81
258.81
231.77
231.94
829,504
-39.71(-14.62%)
Jun 19, 2009
290.14
290.14
265.32
271.65
686,905
-7.36(-2.64%)
Jun 18, 2009
280.30
289.63
274.22
279.01
465,746
-2.14(-0.76%)
Jun 17, 2009
288.00
292.11
271.05
281.15
730,542
-13.44(-4.56%)
Jun 16, 2009
321.98
324.80
293.22
294.59
595,556
-19.17(-6.11%)
Jun 15, 2009
322.32
323.09
302.38
313.76
661,998
-24.56(-7.26%)
Jun 12, 2009
338.32
338.32
325.69
338.32
610,725
-11.04(-3.16%)
Jun 11, 2009
330.02
361.43
329.42
349.37
714,225
+20.63(+6.27%)
Jun 10, 2009
335.07
339.52
314.53
328.74
696,816
+7.79(+2.43%)
Jun 09, 2009
322.58
328.82
312.39
320.95
525,481
+6.68(+2.12%)
Jun 08, 2009
309.31
320.95
296.73
314.27
563,885
-0.77(-0.24%)
Jun 05, 2009
331.56
331.99
303.58
315.05
608,897
-5.99(-1.87%)
Jun 04, 2009
316.50
324.12
305.97
321.04
582,817
+19.26(+6.38%)
Jun 03, 2009
325.06
325.14
289.80
301.78
553,007
-36.38(-10.76%)
Jun 02, 2009
329.60
342.69
328.57
338.15
472,230
-0.34(-0.10%)
Jun 01, 2009
317.44
342.60
316.84
338.50
590,162
+31.50(+10.26%)
May 29, 2009
301.10
308.11
293.56
307.00
510,207
+16.26(+5.59%)
May 28, 2009
274.99
297.67
265.75
290.74
644,723
+24.22(+9.09%)
May 27, 2009
279.61
289.54
265.49
266.52
481,332
-10.10(-3.65%)
May 26, 2009
253.25
278.41
246.66
276.62
482,248
+15.32(+5.86%)
May 22, 2009
266.69
274.05
260.18
261.30
496,041
+1.63(+0.63%)
May 21, 2009
272.76
273.45
252.74
259.67
697,912
-24.05(-8.48%)
May 20, 2009
292.79
307.17
281.95
283.72
621,163
+1.45(+0.52%)
May 19, 2009
278.84
290.65
275.68
282.27
422,031
+3.34(+1.20%)
May 18, 2009
264.04
279.53
264.04
278.93
389,452
+25.50(+10.06%)
May 15, 2009
265.23
273.01
247.94
253.42
483,726
-16.77(-6.21%)
May 14, 2009
258.90
277.47
256.76
270.20
404,635
+1.20(+0.45%)
May 13, 2009
285.60
288.08
263.44
269.00
564,758
-15.66(-5.50%)
May 12, 2009
300.41
301.69
279.27
284.66
461,012
-4.02(-1.39%)
May 11, 2009
299.81
300.50
281.25
288.69
459,370
-27.73(-8.76%)
May 08, 2009
293.99
322.92
293.99
316.42
646,756
+35.35(+12.58%)
May 07, 2009
312.39
312.99
269.86
281.07
612,017
-9.93(-3.41%)
May 06, 2009
274.82
294.33
272.08
291.00
564,269
+28.16(+10.71%)
May 05, 2009
270.71
272.59
251.80
262.84
450,069
-10.95(-4.00%)
May 04, 2009
251.45
274.39
250.43
273.79
457,228
+25.08(+10.08%)
May 01, 2009
231.09
253.51
226.98
248.72
470,668
+20.54(+9.00%)
Apr 30, 2009
244.78
246.92
219.27
228.18
487,672
-11.21(-4.68%)
Apr 29, 2009
229.03
246.66
228.18
239.39
462,081
+16.86(+7.58%)
Apr 28, 2009
212.94
230.49
211.49
222.53
409,810
+3.17(+1.44%)
Apr 27, 2009
218.67
226.81
213.20
219.36
442,645
-11.38(-4.93%)
Apr 24, 2009
223.47
236.56
222.70
230.74
555,422
+15.49(+7.20%)
Apr 23, 2009
212.68
215.42
203.27
215.25
407,378
+10.19(+4.97%)
Apr 22, 2009
205.84
216.88
202.50
205.07
479,730
-6.76(-3.19%)
Apr 21, 2009
193.17
213.28
192.91
211.83
479,391
+12.24(+6.13%)
Apr 20, 2009
218.16
219.36
197.71
199.59
452,383
-31.32(-13.57%)
Apr 17, 2009
225.86
235.19
223.38
230.91
362,541
+5.48(+2.43%)
Apr 16, 2009
228.18
231.09
214.48
225.44
474,845
+0.86(+0.38%)
Apr 15, 2009
217.90
226.29
214.65
224.58
455,814
+1.28(+0.58%)
Apr 14, 2009
223.04
232.20
214.82
223.30
492,381
-2.05(-0.91%)
Apr 13, 2009
220.99
231.34
212.85
225.35
483,157
-7.45(-3.20%)
Apr 09, 2009
231.68
236.73
227.23
232.80
428,953
+16.26(+7.51%)
Apr 08, 2009
212.68
222.78
199.84
216.53
449,050
+6.42(+3.05%)
Apr 07, 2009
215.85
216.11
206.35
210.12
483,979
-19.34(-8.43%)
Apr 06, 2009
233.14
233.99
219.02
229.46
453,749
-11.47(-4.76%)
Apr 03, 2009
226.46
246.41
223.21
240.93
544,549
+12.15(+5.31%)
Apr 02, 2009
228.09
240.59
227.23
228.77
695,133
+21.31(+10.27%)
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
.