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 (%)
Sep 30, 2011
275.85
287.74
267.46
269.00
621,104
-22.85(-7.83%)
Sep 29, 2011
302.63
303.66
273.96
291.85
451,061
+10.78(+3.84%)
Sep 28, 2011
311.79
320.00
279.53
281.07
403,755
-29.70(-9.56%)
Sep 27, 2011
320.95
332.50
304.78
310.77
664,388
+13.75(+4.63%)
Sep 26, 2011
274.99
298.44
259.59
297.02
785,044
+28.88(+10.77%)
Sep 23, 2011
265.40
279.61
261.98
268.14
493,236
-7.62(-2.76%)
Sep 22, 2011
296.39
302.12
259.24
275.76
897,499
-57.08(-17.15%)
Sep 21, 2011
371.45
374.53
332.76
332.84
717,297
-41.52(-11.09%)
Sep 20, 2011
386.60
399.52
373.17
374.36
384,148
-7.79(-2.04%)
Sep 19, 2011
374.10
391.13
359.72
382.14
410,205
-17.29(-4.33%)
Sep 16, 2011
403.37
409.96
385.74
399.43
360,220
-1.45(-0.36%)
Sep 15, 2011
393.70
402.09
383.17
400.89
375,994
+21.23(+5.59%)
Sep 14, 2011
371.79
394.81
350.99
379.66
576,327
+14.46(+3.96%)
Sep 13, 2011
365.63
371.88
346.37
365.20
461,063
+3.51(+0.97%)
Sep 12, 2011
340.72
361.95
332.59
361.69
648,194
+3.94(+1.10%)
Sep 09, 2011
379.49
386.00
349.96
357.75
568,805
-37.83(-9.56%)
Sep 08, 2011
402.26
420.75
388.39
395.58
502,820
-14.21(-3.47%)
Sep 07, 2011
389.42
410.56
387.38
409.79
404,753
+41.14(+11.16%)
Sep 06, 2011
346.97
370.59
337.81
368.65
471,610
-13.67(-3.58%)
Sep 02, 2011
387.02
393.87
372.30
382.32
387,359
-32.69(-7.88%)
Sep 01, 2011
424.85
442.91
412.96
415.01
415,381
-10.53(-2.47%)
Aug 31, 2011
427.08
442.74
414.07
425.54
530,905
+7.53(+1.80%)
Aug 30, 2011
403.29
425.71
393.70
418.01
404,890
+5.73(+1.39%)
Aug 29, 2011
396.10
413.64
388.99
412.27
322,418
+33.89(+8.96%)
Aug 26, 2011
350.39
384.03
336.01
378.38
496,982
+18.74(+5.21%)
Aug 25, 2011
392.93
398.75
353.85
359.64
424,707
-26.19(-6.79%)
Aug 24, 2011
374.61
386.68
362.29
385.83
399,077
+6.08(+1.60%)
Aug 23, 2011
340.72
380.01
335.07
379.75
576,949
+45.45(+13.59%)
Aug 22, 2011
371.62
372.30
329.94
334.30
612,372
-7.19(-2.11%)
Aug 19, 2011
344.92
378.21
338.32
341.49
546,737
-20.11(-5.56%)
Aug 18, 2011
394.64
397.46
348.34
361.61
520,968
-72.92(-16.78%)
Aug 17, 2011
446.68
456.44
426.48
434.52
396,264
+5.31(+1.24%)
Aug 16, 2011
430.16
447.96
415.18
429.22
489,664
-22.77(-5.04%)
Aug 15, 2011
426.31
452.93
424.34
451.98
393,810
+42.11(+10.27%)
Aug 12, 2011
425.37
425.62
402.94
409.88
482,508
+9.84(+2.46%)
Aug 11, 2011
363.83
417.06
350.15
400.03
657,613
+51.69(+14.84%)
Aug 10, 2011
372.39
393.96
344.23
348.34
596,095
-41.25(-10.59%)
Aug 09, 2011
437.52
389.59
317.87
389.59
707,917
+47.33(+13.83%)
Aug 08, 2011
405.08
419.63
336.78
342.26
907,461
-111.35(-24.55%)
Aug 05, 2011
482.37
489.99
400.55
453.61
639,584
-6.59(-1.43%)
Aug 04, 2011
549.90
551.18
454.47
460.20
646,063
-119.56(-20.62%)
Aug 03, 2011
595.00
595.00
541.76
579.76
327,568
-9.50(-1.61%)
Aug 02, 2011
628.04
648.83
589.27
589.27
297,407
-52.04(-8.11%)
Aug 01, 2011
676.14
682.90
623.50
641.30
328,685
-3.51(-0.54%)
Jul 29, 2011
642.84
659.96
633.34
644.81
170,712
-20.11(-3.02%)
Jul 28, 2011
671.94
688.63
660.39
664.92
291,622
-15.24(-2.24%)
Jul 27, 2011
704.72
707.80
674.08
680.16
328,993
-38.69(-5.38%)
Jul 26, 2011
732.54
737.76
712.51
718.84
238,636
-10.36(-1.42%)
Jul 25, 2011
715.16
745.46
710.46
729.20
219,171
-11.13(-1.50%)
Jul 22, 2011
739.47
743.15
735.28
740.33
218,701
+10.27(+1.41%)
Jul 21, 2011
700.78
732.54
700.78
730.06
281,352
+40.14(+5.82%)
Jul 20, 2011
702.75
704.72
687.86
689.92
220,576
-4.88(-0.70%)
Jul 19, 2011
676.39
697.36
675.02
694.79
336,791
+32.78(+4.95%)
Jul 18, 2011
663.64
666.72
648.75
662.01
293,401
-9.84(-1.47%)
Jul 15, 2011
643.61
672.20
643.61
671.86
434,643
+51.18(+8.25%)
Jul 14, 2011
650.25
656.11
618.37
620.68
490,391
-10.61(-1.68%)
Jul 13, 2011
625.90
657.48
624.70
631.29
389,947
+13.10(+2.12%)
Jul 12, 2011
617.00
643.18
614.51
618.19
610,016
-5.05(-0.81%)
Jul 11, 2011
638.65
640.87
616.31
623.24
567,419
-42.88(-6.44%)
Jul 08, 2011
649.86
667.83
647.21
666.12
469,909
-15.23(-2.24%)
Jul 07, 2011
678.28
685.98
667.06
681.36
445,833
+27.22(+4.16%)
Jul 06, 2011
654.23
657.74
638.22
654.14
481,236
-3.77(-0.57%)
Jul 05, 2011
646.95
666.89
645.60
657.91
511,595
+9.58(+1.48%)
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
.