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 (%)
Dec 30, 2011
402.34
405.94
400.12
400.97
176,245
-0.51(-0.13%)
Dec 29, 2011
389.68
403.37
389.68
401.49
320,269
+11.47(+2.94%)
Dec 28, 2011
413.47
415.52
388.05
390.02
344,297
-22.59(-5.48%)
Dec 27, 2011
405.77
417.66
405.77
412.61
197,746
+2.65(+0.65%)
Dec 23, 2011
406.62
410.56
399.97
409.96
192,703
+23.45(+6.07%)
Dec 21, 2011
374.53
389.85
368.62
386.51
437,038
+12.92(+3.46%)
Dec 20, 2011
355.10
375.98
354.07
373.59
459,497
+38.51(+11.49%)
Dec 19, 2011
355.87
356.73
331.99
335.07
352,000
-16.60(-4.72%)
Dec 16, 2011
350.65
357.67
342.00
351.68
427,860
+10.01(+2.93%)
Dec 15, 2011
357.84
359.81
338.67
341.66
491,244
-3.68(-1.07%)
Dec 14, 2011
362.03
368.19
340.12
345.34
627,828
-31.24(-8.30%)
Dec 13, 2011
395.67
408.59
369.05
376.58
426,262
-8.56(-2.22%)
Dec 12, 2011
397.98
399.26
369.39
385.14
379,255
-28.59(-6.91%)
Dec 09, 2011
395.84
418.43
393.70
413.73
419,700
+25.59(+6.59%)
Dec 08, 2011
413.04
418.61
383.94
388.14
538,018
-33.89(-8.03%)
Dec 07, 2011
425.20
431.36
411.67
422.03
403,207
-8.39(-1.95%)
Dec 06, 2011
429.05
440.77
420.75
430.42
243,919
+1.71(+0.40%)
Dec 05, 2011
435.12
444.11
419.12
428.70
377,133
+14.46(+3.49%)
Dec 02, 2011
428.02
432.04
412.61
414.24
389,224
-0.60(-0.14%)
Dec 01, 2011
422.37
429.64
407.65
414.84
301,022
-6.33(-1.50%)
Nov 30, 2011
399.86
423.97
399.86
421.17
589,874
+57.43(+15.79%)
Nov 29, 2011
350.82
372.05
348.00
363.74
461,181
+16.26(+4.68%)
Nov 28, 2011
346.37
354.93
338.41
347.48
459,030
+33.47(+10.66%)
Nov 25, 2011
318.77
329.68
313.68
314.02
229,929
-7.96(-2.47%)
Nov 23, 2011
338.50
338.88
321.21
321.98
504,077
-30.04(-8.53%)
Nov 22, 2011
360.66
367.17
345.36
352.02
307,547
-10.19(-2.81%)
Nov 21, 2011
361.43
368.79
346.80
362.20
447,090
-20.37(-5.32%)
Nov 18, 2011
395.67
400.55
374.87
382.57
330,647
-5.31(-1.37%)
Nov 17, 2011
414.67
421.77
377.83
387.88
456,745
-28.50(-6.84%)
Nov 16, 2011
424.43
446.64
412.96
416.38
391,706
-17.20(-3.97%)
Nov 15, 2011
428.45
443.54
423.31
433.58
341,480
-0.77(-0.18%)
Nov 14, 2011
440.09
445.64
422.20
434.35
232,246
-14.55(-3.24%)
Nov 11, 2011
439.66
455.15
439.06
448.90
413,715
+23.02(+5.41%)
Nov 10, 2011
426.22
434.35
403.03
425.88
462,876
+20.11(+4.96%)
Nov 09, 2011
426.22
438.63
402.26
405.77
461,047
-58.97(-12.69%)
Nov 08, 2011
454.98
467.05
438.20
464.74
429,427
+19.09(+4.28%)
Nov 07, 2011
436.41
452.58
422.20
445.65
344,247
+9.84(+2.26%)
Nov 04, 2011
426.91
439.49
413.56
435.81
312,486
-0.27(-0.06%)
Nov 03, 2011
423.83
439.49
406.88
436.08
389,601
+29.03(+7.13%)
Nov 02, 2011
402.17
410.13
389.73
407.05
345,135
+32.18(+8.58%)
Nov 01, 2011
371.45
392.42
357.07
374.87
405,813
-39.80(-9.60%)
Oct 31, 2011
456.18
456.18
414.63
414.67
376,207
-63.25(-13.23%)
Oct 28, 2011
454.21
481.43
452.24
477.92
340,158
+8.73(+1.86%)
Oct 27, 2011
452.84
481.51
447.62
469.19
417,534
+49.30(+11.74%)
Oct 26, 2011
410.82
423.48
386.79
419.89
332,226
+25.68(+6.51%)
Oct 25, 2011
418.86
420.32
388.91
394.21
330,692
-25.76(-6.13%)
Oct 24, 2011
409.79
423.23
405.48
419.98
396,260
+16.35(+4.05%)
Oct 21, 2011
397.98
409.11
391.30
403.63
425,671
+19.34(+5.03%)
Oct 20, 2011
376.58
389.59
362.54
384.29
694,948
+6.08(+1.61%)
Oct 19, 2011
386.60
399.78
371.45
378.21
618,569
-9.07(-2.34%)
Oct 18, 2011
356.04
395.33
343.72
387.28
522,118
+31.24(+8.77%)
Oct 17, 2011
372.56
374.87
353.05
356.04
422,952
-18.80(-5.01%)
Oct 14, 2011
354.67
375.13
354.07
374.84
415,179
+37.37(+11.07%)
Oct 13, 2011
329.94
341.83
319.50
337.47
510,170
-1.80(-0.53%)
Oct 12, 2011
341.41
353.05
333.79
339.27
491,126
+6.93(+2.09%)
Oct 11, 2011
320.18
340.81
319.92
332.33
436,437
+1.54(+0.47%)
Oct 10, 2011
308.80
331.05
308.80
330.79
594,965
+39.37(+13.51%)
Oct 07, 2011
308.03
310.25
283.98
291.42
662,276
-11.98(-3.95%)
Oct 06, 2011
295.45
304.52
291.77
303.40
734,984
+15.06(+5.22%)
Oct 05, 2011
265.06
290.82
256.16
288.34
793,995
+26.87(+10.28%)
Oct 04, 2011
230.06
263.61
212.43
261.47
1,116,024
+20.46(+8.49%)
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
.