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
)
72.29
-1.48 (-2.01%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2017
286.29
290.74
284.23
286.89
273,336
-3.00(-1.03%)
Feb 27, 2017
283.12
292.96
281.58
289.88
307,475
+8.13(+2.89%)
Feb 24, 2017
285.00
286.98
277.78
281.75
198,484
-8.05(-2.78%)
Feb 23, 2017
296.05
297.67
284.92
289.80
240,723
+3.25(+1.13%)
Feb 22, 2017
296.13
296.99
286.13
286.55
248,317
-14.29(-4.75%)
Feb 21, 2017
302.38
305.29
299.21
300.84
219,287
+6.42(+2.18%)
Feb 17, 2017
294.42
294.42
294.42
0
-4.54(-1.52%)
Feb 16, 2017
313.08
314.53
298.27
298.95
294,304
-12.92(-4.14%)
Feb 15, 2017
311.71
317.27
309.48
311.88
203,103
-4.36(-1.38%)
Feb 14, 2017
316.16
316.50
304.42
316.24
188,379
+3.51(+1.12%)
Feb 13, 2017
310.08
313.42
307.77
312.73
183,717
+1.20(+0.38%)
Feb 10, 2017
311.45
316.50
308.45
311.54
264,528
+6.93(+2.28%)
Feb 09, 2017
299.64
307.13
299.64
304.60
221,466
+9.59(+3.25%)
Feb 08, 2017
288.94
296.52
279.10
295.02
320,307
+2.48(+0.85%)
Feb 07, 2017
301.44
305.72
287.84
292.54
375,279
-12.84(-4.20%)
Feb 06, 2017
313.85
316.59
303.06
305.37
188,122
-8.39(-2.67%)
Feb 03, 2017
308.45
318.38
303.83
313.76
244,117
+7.87(+2.57%)
Feb 02, 2017
301.69
307.43
295.02
305.89
237,017
+5.22(+1.74%)
Feb 01, 2017
312.22
313.59
295.19
300.67
331,062
-6.76(-2.20%)
Jan 31, 2017
307.69
309.05
298.01
307.43
245,431
+0.09(+0.03%)
Jan 30, 2017
321.04
321.12
301.69
307.34
316,506
-17.46(-5.38%)
Jan 27, 2017
330.96
330.96
322.32
324.80
216,746
-10.53(-3.14%)
Jan 26, 2017
337.98
339.61
333.45
335.33
168,788
+0.34(+0.10%)
Jan 25, 2017
330.02
337.98
329.51
334.99
166,427
+5.56(+1.69%)
Jan 24, 2017
322.75
333.79
321.37
329.42
235,721
+10.44(+3.27%)
Jan 23, 2017
325.83
327.54
314.70
318.98
325,910
-10.70(-3.25%)
Jan 20, 2017
331.91
335.67
326.51
329.68
196,555
+3.59(+1.10%)
Jan 19, 2017
331.31
331.74
323.86
326.09
196,893
-5.65(-1.70%)
Jan 18, 2017
328.82
334.22
327.11
331.74
176,733
-1.71(-0.51%)
Jan 17, 2017
330.37
336.36
330.28
333.45
187,863
+5.39(+1.64%)
Jan 13, 2017
328.06
328.06
328.06
0
-3.17(-0.96%)
Jan 12, 2017
341.49
341.49
327.18
331.22
222,825
-3.94(-1.17%)
Jan 11, 2017
327.37
336.96
324.12
335.16
333,120
+10.61(+3.27%)
Jan 10, 2017
334.39
335.33
324.29
324.55
226,555
-9.41(-2.82%)
Jan 09, 2017
342.35
342.86
332.59
333.96
273,716
-15.49(-4.43%)
Jan 06, 2017
351.59
352.45
342.43
349.45
194,353
+0.17(+0.05%)
Jan 05, 2017
350.91
355.53
343.29
349.28
216,275
-1.20(-0.34%)
Jan 04, 2017
355.19
355.79
347.40
350.48
169,973
-3.17(-0.90%)
Jan 03, 2017
351.76
361.69
342.09
353.64
367,735
+12.07(+3.53%)
Dec 30, 2016
341.58
341.58
341.58
0
-2.82(-0.82%)
Dec 29, 2016
346.03
348.44
341.15
344.40
156,270
-3.00(-0.86%)
Dec 28, 2016
362.03
362.03
346.28
347.40
193,504
-11.13(-3.10%)
Dec 27, 2016
358.78
362.03
356.98
358.52
123,208
+3.00(+0.84%)
Dec 23, 2016
355.53
355.53
355.53
0
-2.05(-0.57%)
Dec 22, 2016
352.79
359.89
351.76
357.58
115,437
+4.19(+1.19%)
Dec 21, 2016
354.67
357.75
349.55
353.39
124,529
+2.40(+0.68%)
Dec 20, 2016
358.61
360.59
348.51
350.99
169,499
-2.40(-0.68%)
Dec 19, 2016
359.12
359.43
351.76
353.39
148,059
-5.14(-1.43%)
Dec 16, 2016
359.29
359.89
353.47
358.52
208,080
+5.65(+1.60%)
Dec 15, 2016
347.23
356.30
339.95
352.88
291,761
+3.51(+1.00%)
Dec 14, 2016
367.34
371.45
347.14
349.37
518,691
-23.54(-6.31%)
Dec 13, 2016
369.56
380.43
358.61
372.90
322,247
+12.50(+3.47%)
Dec 12, 2016
380.09
381.29
356.04
360.41
442,568
+5.48(+1.54%)
Dec 09, 2016
356.73
356.73
349.37
354.93
194,294
+3.00(+0.85%)
Dec 08, 2016
350.05
353.30
341.24
351.93
242,704
+5.13(+1.48%)
Dec 07, 2016
336.27
347.82
335.84
346.80
288,939
+7.87(+2.32%)
Dec 06, 2016
334.22
342.60
328.06
338.92
277,548
-1.54(-0.45%)
Dec 05, 2016
339.35
348.34
336.37
340.46
249,386
+8.64(+2.61%)
Dec 02, 2016
329.42
335.93
325.23
331.82
226,883
+2.22(+0.68%)
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
.