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
)
71.30
+1.68 (+2.41%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jan 29, 2010
315.39
323.09
287.91
292.16
533,033
-15.01(-4.89%)
Jan 28, 2010
322.83
326.77
296.81
307.17
575,477
-10.53(-3.31%)
Jan 27, 2010
321.21
327.80
303.92
317.70
503,762
-4.71(-1.46%)
Jan 26, 2010
320.10
337.90
315.34
322.41
456,102
-4.96(-1.52%)
Jan 25, 2010
329.51
336.70
324.29
327.37
287,160
+7.19(+2.25%)
Jan 22, 2010
339.69
346.37
319.41
320.18
513,433
-23.62(-6.87%)
Jan 21, 2010
368.02
370.25
342.35
343.80
515,583
-23.96(-6.52%)
Jan 20, 2010
372.30
373.16
358.61
367.77
354,973
-17.63(-4.57%)
Jan 19, 2010
372.90
386.43
370.16
385.40
206,449
+9.93(+2.64%)
Jan 15, 2010
383.43
375.47
375.47
375.47
233,552
-10.61(-2.75%)
Jan 14, 2010
381.63
388.56
378.72
386.08
153,670
+3.42(+0.89%)
Jan 13, 2010
378.98
386.34
364.00
382.66
229,936
+4.37(+1.15%)
Jan 12, 2010
381.03
385.74
373.67
378.29
230,082
-16.69(-4.23%)
Jan 11, 2010
405.08
406.96
387.11
394.98
201,047
-0.60(-0.15%)
Jan 08, 2010
385.06
396.10
381.46
395.58
213,876
+6.16(+1.58%)
Jan 07, 2010
386.34
391.22
378.98
389.42
195,852
-2.57(-0.66%)
Jan 06, 2010
376.58
394.64
375.56
391.99
244,376
+13.69(+3.62%)
Jan 05, 2010
370.68
380.01
366.57
378.29
189,263
+8.56(+2.31%)
Jan 04, 2010
355.19
369.99
354.93
369.74
229,232
+30.13(+8.87%)
Dec 31, 2009
352.70
339.61
339.61
339.61
99,547
-10.10(-2.89%)
Dec 30, 2009
347.48
350.48
343.20
349.71
93,082
-1.45(-0.41%)
Dec 29, 2009
360.49
361.47
348.77
351.16
165,090
-2.76(-0.78%)
Dec 28, 2009
360.49
362.72
353.13
353.92
104,195
-0.32(-0.09%)
Dec 24, 2009
353.13
356.13
350.91
354.24
76,670
+4.28(+1.22%)
Dec 23, 2009
348.34
352.29
343.72
349.96
168,354
+7.10(+2.07%)
Dec 22, 2009
340.29
347.06
340.29
342.86
241,917
+1.11(+0.33%)
Dec 21, 2009
336.19
342.35
335.16
341.75
363,586
+13.18(+4.01%)
Dec 18, 2009
334.05
336.78
323.69
328.57
207,416
+3.00(+0.92%)
Dec 17, 2009
326.51
333.10
322.15
325.57
301,130
-15.15(-4.45%)
Dec 16, 2009
332.16
342.95
331.39
340.72
360,919
+12.58(+3.83%)
Dec 15, 2009
326.60
333.79
324.37
328.14
234,662
+0.60(+0.18%)
Dec 14, 2009
329.08
330.19
326.26
327.54
308,570
+6.85(+2.14%)
Dec 11, 2009
321.81
324.89
314.53
320.69
323,911
+2.05(+0.64%)
Dec 10, 2009
314.62
321.55
311.37
318.64
270,892
+9.93(+3.22%)
Dec 09, 2009
311.37
316.16
299.64
308.71
366,139
+0.43(+0.14%)
Dec 08, 2009
317.61
317.70
304.35
308.28
355,830
-15.15(-4.68%)
Dec 07, 2009
318.81
333.27
318.38
323.43
275,857
-1.03(-0.32%)
Dec 04, 2009
342.09
348.77
317.10
324.46
537,091
-5.05(-1.53%)
Dec 03, 2009
343.89
345.77
327.88
329.51
456,851
-12.75(-3.73%)
Dec 02, 2009
347.06
352.62
338.07
342.26
425,160
-6.33(-1.82%)
Dec 01, 2009
347.31
352.79
344.75
348.60
385,632
+13.09(+3.90%)
Nov 30, 2009
332.50
342.18
327.37
335.50
367,767
+0.77(+0.23%)
Nov 27, 2009
331.14
340.46
323.26
334.73
278,268
-23.96(-6.68%)
Nov 25, 2009
352.70
360.92
344.15
358.69
305,749
+9.07(+2.60%)
Nov 24, 2009
346.37
349.62
331.65
349.62
254,921
+4.79(+1.39%)
Nov 23, 2009
351.16
359.89
342.09
344.83
385,041
+12.41(+3.73%)
Nov 20, 2009
336.61
337.55
325.40
332.42
363,271
-46.22(-12.21%)
Nov 19, 2009
396.44
397.29
373.42
378.64
389,318
-26.02(-6.43%)
Nov 18, 2009
415.95
417.49
396.95
404.65
353,599
-6.08(-1.48%)
Nov 17, 2009
408.93
413.73
402.26
410.73
199,425
-2.23(-0.54%)
Nov 16, 2009
398.92
418.09
397.98
412.96
308,270
+26.28(+6.80%)
Nov 13, 2009
380.01
394.56
372.22
386.68
267,964
+6.25(+1.64%)
Nov 12, 2009
400.89
405.43
376.24
380.43
380,915
-25.59(-6.30%)
Nov 11, 2009
415.35
420.83
399.95
406.02
272,964
-1.28(-0.32%)
Nov 10, 2009
404.06
411.84
396.44
407.31
232,768
+2.57(+0.63%)
Nov 09, 2009
399.52
427.93
396.01
404.74
226,123
+22.08(+5.77%)
Nov 06, 2009
378.72
393.70
373.93
382.66
220,996
-6.76(-1.74%)
Nov 05, 2009
378.21
389.93
371.70
389.42
279,418
+17.55(+4.72%)
Nov 04, 2009
386.43
392.16
369.40
371.88
453,778
-0.60(-0.16%)
Nov 03, 2009
344.83
377.87
344.06
372.47
409,502
+11.81(+3.27%)
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
.