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
)
70.74
+1.94 (+2.82%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 27, 2009
195.74
211.06
188.29
191.97
0
-18.91(-8.97%)
Feb 26, 2009
220.73
230.74
207.55
210.89
386,431
+0.77(+0.37%)
Feb 25, 2009
218.16
224.24
196.59
210.12
554,468
-3.85(-1.80%)
Feb 24, 2009
193.85
216.62
190.69
213.97
478,418
+25.16(+13.33%)
Feb 23, 2009
224.84
229.54
186.15
188.81
463,471
-27.13(-12.56%)
Feb 20, 2009
220.73
225.09
201.22
215.93
469,568
-16.27(-7.00%)
Feb 19, 2009
240.93
243.92
228.94
232.20
390,589
+1.28(+0.56%)
Feb 18, 2009
241.35
241.53
223.90
230.91
280,212
-2.22(-0.95%)
Feb 17, 2009
268.14
269.43
232.80
233.14
495,777
-51.87(-18.20%)
Feb 13, 2009
283.98
299.13
278.58
285.00
230,390
-2.28(-0.79%)
Feb 12, 2009
276.45
288.26
260.95
287.28
385,144
+2.28(+0.80%)
Feb 11, 2009
306.57
309.57
270.20
285.00
350,966
-12.07(-4.06%)
Feb 10, 2009
350.31
355.79
289.37
297.07
532,867
-46.22(-13.46%)
Feb 09, 2009
350.74
363.40
334.99
343.29
287,566
+1.54(+0.45%)
Feb 06, 2009
316.50
345.43
315.39
341.75
334,836
+16.95(+5.22%)
Feb 05, 2009
298.36
328.14
289.32
324.80
377,415
+23.71(+7.87%)
Feb 04, 2009
304.77
314.70
293.90
301.10
330,487
+5.22(+1.76%)
Feb 03, 2009
290.65
301.27
279.78
295.87
238,838
+13.78(+4.88%)
Feb 02, 2009
282.44
289.45
273.11
282.09
270,843
-12.24(-4.16%)
Jan 30, 2009
318.55
322.32
290.05
294.33
0
-8.30(-2.74%)
Jan 29, 2009
319.07
324.47
300.60
302.63
249,697
-36.72(-10.82%)
Jan 28, 2009
333.10
343.89
315.05
339.35
289,396
+23.96(+7.60%)
Jan 27, 2009
315.82
324.80
302.12
315.39
246,856
-0.34(-0.11%)
Jan 26, 2009
303.83
337.81
300.41
315.73
389,726
+14.38(+4.77%)
Jan 23, 2009
265.49
312.39
258.39
301.35
395,610
+18.91(+6.70%)
Jan 22, 2009
289.20
299.55
264.72
282.44
393,485
-22.25(-7.30%)
Jan 21, 2009
266.00
306.92
263.69
304.69
360,419
+45.19(+17.41%)
Jan 20, 2009
281.24
307.17
257.70
259.50
292,425
-41.51(-13.79%)
Jan 16, 2009
302.21
315.82
282.87
301.01
344,972
+8.99(+3.08%)
Jan 15, 2009
281.92
293.99
255.91
292.02
308,106
+9.16(+3.24%)
Jan 14, 2009
314.70
316.67
273.88
282.87
420,202
-41.25(-12.73%)
Jan 13, 2009
304.86
330.02
302.29
324.12
271,004
+17.63(+5.75%)
Jan 12, 2009
331.91
331.91
299.55
306.49
192,059
-32.18(-9.50%)
Jan 09, 2009
370.16
375.73
335.42
338.67
226,270
-36.63(-9.76%)
Jan 08, 2009
349.54
375.56
349.19
375.30
181,766
+14.19(+3.93%)
Jan 07, 2009
388.74
393.27
350.91
361.11
245,537
-49.71(-12.10%)
Jan 06, 2009
415.01
439.83
401.57
410.82
307,918
+9.50(+2.37%)
Jan 05, 2009
383.43
418.95
375.73
401.32
263,184
+18.49(+4.83%)
Jan 02, 2009
338.07
389.42
338.07
382.83
174,963
+49.21(+14.75%)
Jan 01, 2009
321.55
346.80
316.42
333.62
0
+0.00(+0.00%)
Dec 31, 2008
321.55
346.80
316.42
333.62
117,796
+9.84(+3.04%)
Dec 30, 2008
304.60
325.23
298.10
323.78
90,266
+19.09(+6.26%)
Dec 29, 2008
305.97
309.82
292.71
304.69
112,677
+14.96(+5.16%)
Dec 26, 2008
282.95
293.65
276.96
289.73
78,688
+14.22(+5.16%)
Dec 24, 2008
269.60
278.93
265.69
275.50
32,108
+2.48(+0.91%)
Dec 23, 2008
283.21
290.91
267.89
273.02
114,472
-7.04(-2.51%)
Dec 22, 2008
308.20
311.37
262.07
280.06
136,044
-21.12(-7.01%)
Dec 19, 2008
308.88
328.23
297.63
301.18
137,032
-0.09(-0.03%)
Dec 18, 2008
368.71
368.71
293.84
301.27
176,268
-66.16(-18.01%)
Dec 17, 2008
378.46
397.38
362.52
367.42
153,632
-11.56(-3.05%)
Dec 16, 2008
364.69
385.14
349.54
378.98
135,791
+30.38(+8.72%)
Dec 15, 2008
377.52
380.01
326.69
348.60
204,030
+0.33(+0.10%)
Dec 12, 2008
328.65
360.58
314.53
348.26
163,488
-11.98(-3.33%)
Dec 11, 2008
373.24
402.09
345.43
360.24
236,185
-4.36(-1.19%)
Dec 10, 2008
339.52
370.76
331.91
364.60
253,409
+48.61(+15.38%)
Dec 09, 2008
304.69
343.03
300.58
315.99
187,870
+1.37(+0.44%)
Dec 08, 2008
311.54
330.19
302.46
314.62
232,109
+36.46(+13.11%)
Dec 05, 2008
247.86
279.78
219.10
278.16
255,541
+12.07(+4.53%)
Dec 04, 2008
312.22
324.37
248.97
266.09
156,439
-64.96(-19.62%)
Dec 03, 2008
303.49
332.16
288.08
331.05
154,320
+8.73(+2.71%)
Dec 02, 2008
313.42
326.00
291.00
322.32
112,052
+27.05(+9.16%)
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
.