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
)
72.87
+0.69 (+0.96%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 23, 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, 2016
158.68
172.20
157.14
171.72
821,757
+13.56(+8.57%)
Jan 28, 2016
161.16
162.79
148.92
158.16
913,391
+13.52(+9.35%)
Jan 27, 2016
143.87
156.79
139.25
144.64
1,134,928
-2.05(-1.40%)
Jan 26, 2016
138.65
147.21
133.86
146.70
588,737
+14.63(+11.08%)
Jan 25, 2016
144.38
156.03
131.59
132.06
911,440
-21.14(-13.80%)
Jan 22, 2016
150.03
156.03
143.44
153.20
1,139,988
+17.63(+13.01%)
Jan 21, 2016
123.50
140.02
120.99
135.57
1,091,212
+11.73(+9.47%)
Jan 20, 2016
126.84
129.84
109.98
123.84
1,297,513
-10.96(-8.13%)
Jan 19, 2016
147.55
149.09
127.87
134.80
657,697
-9.16(-6.36%)
Jan 15, 2016
138.91
143.96
143.96
143.96
855,598
-14.12(-8.93%)
Jan 14, 2016
144.64
161.50
137.45
158.08
774,545
+18.23(+13.04%)
Jan 13, 2016
155.51
159.18
135.23
139.85
885,490
-10.44(-6.95%)
Jan 12, 2016
156.03
157.79
138.22
150.29
980,284
+0.77(+0.52%)
Jan 11, 2016
162.02
162.19
143.70
149.52
808,504
-10.01(-6.28%)
Jan 08, 2016
170.75
171.60
157.91
159.53
632,053
-7.28(-4.36%)
Jan 07, 2016
169.21
180.93
164.33
166.81
627,931
-12.32(-6.88%)
Jan 06, 2016
188.63
189.66
174.85
179.13
843,192
-23.97(-11.80%)
Jan 05, 2016
200.27
203.44
193.43
203.10
417,900
+2.05(+1.02%)
Jan 04, 2016
198.73
205.41
190.69
201.04
624,350
+0.51(+0.26%)
Dec 31, 2015
196.85
200.53
200.53
200.53
251,720
+2.48(+1.25%)
Dec 30, 2015
198.22
206.68
197.53
198.05
171,993
-8.13(-3.94%)
Dec 29, 2015
212.34
214.45
203.27
206.18
260,469
+3.85(+1.90%)
Dec 28, 2015
203.27
206.26
199.16
202.33
219,348
-12.15(-5.67%)
Dec 24, 2015
220.39
214.48
214.48
214.48
206,223
-5.14(-2.34%)
Dec 23, 2015
206.52
220.39
204.55
219.62
516,079
+25.08(+12.89%)
Dec 22, 2015
190.26
198.32
187.52
194.54
355,440
+6.42(+3.41%)
Dec 21, 2015
189.32
192.66
182.15
188.12
462,914
+0.43(+0.23%)
Dec 18, 2015
198.82
198.99
187.44
187.69
475,045
-11.13(-5.60%)
Dec 17, 2015
213.88
215.59
198.05
198.82
362,514
-15.06(-7.04%)
Dec 16, 2015
217.05
222.47
207.03
213.88
441,540
-3.68(-1.69%)
Dec 15, 2015
211.23
220.90
210.80
217.56
420,736
+15.15(+7.48%)
Dec 14, 2015
197.96
206.01
190.60
202.41
486,689
+2.31(+1.15%)
Dec 11, 2015
215.68
215.68
199.59
200.10
627,019
-25.16(-11.17%)
Dec 10, 2015
219.96
235.02
216.79
225.26
458,872
+4.54(+2.06%)
Dec 09, 2015
216.45
234.59
211.83
220.73
628,677
+8.30(+3.91%)
Dec 08, 2015
205.07
221.47
198.99
212.43
426,210
-6.93(-3.16%)
Dec 07, 2015
229.63
230.23
209.77
219.36
515,561
-28.67(-11.56%)
Dec 04, 2015
244.44
252.40
233.65
248.03
421,748
-4.96(-1.96%)
Dec 03, 2015
273.79
275.58
249.06
253.00
432,539
-16.09(-5.98%)
Dec 02, 2015
290.14
294.33
266.26
269.08
367,471
-27.39(-9.24%)
Dec 01, 2015
290.40
297.41
288.60
296.47
191,567
+6.33(+2.18%)
Nov 30, 2015
290.65
298.01
286.72
290.14
225,681
+3.42(+1.19%)
Nov 27, 2015
285.60
290.31
283.55
286.72
147,356
-6.33(-2.16%)
Nov 25, 2015
293.73
293.05
293.05
293.05
197,565
-7.87(-2.62%)
Nov 24, 2015
287.06
304.26
284.84
300.92
349,427
+18.31(+6.48%)
Nov 23, 2015
275.59
286.89
270.45
282.61
265,507
+6.33(+2.29%)
Nov 20, 2015
285.77
289.71
275.50
276.27
231,745
-9.33(-3.27%)
Nov 19, 2015
291.59
297.33
278.33
285.60
393,133
-12.24(-4.11%)
Nov 18, 2015
289.80
298.62
281.32
297.84
382,858
+14.46(+5.10%)
Nov 17, 2015
289.45
294.59
280.21
283.38
273,252
-9.76(-3.33%)
Nov 16, 2015
265.32
294.16
265.32
293.13
404,429
+26.62(+9.99%)
Nov 13, 2015
267.37
273.88
257.19
266.52
410,824
-3.51(-1.30%)
Nov 12, 2015
277.13
283.46
268.49
270.03
334,918
-19.86(-6.85%)
Nov 11, 2015
310.17
310.85
287.89
289.88
191,766
-20.28(-6.54%)
Nov 10, 2015
305.46
317.70
300.41
310.17
277,122
+3.00(+0.98%)
Nov 09, 2015
315.64
325.23
303.66
307.17
223,861
-9.67(-3.05%)
Nov 06, 2015
313.68
320.95
303.06
316.84
249,180
-5.22(-1.62%)
Nov 05, 2015
325.32
336.70
317.78
322.06
290,043
-8.65(-2.61%)
Nov 04, 2015
340.72
343.46
323.18
330.71
310,009
-9.50(-2.79%)
Nov 03, 2015
323.18
346.97
321.72
340.21
349,342
+24.05(+7.61%)
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
.