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 28, 2012
459.94
461.23
449.33
458.23
100,240
-6.50(-1.40%)
Sep 27, 2012
456.69
467.99
450.62
464.74
90,810
+18.92(+4.24%)
Sep 26, 2012
453.61
454.98
441.54
445.82
111,790
-13.61(-2.96%)
Sep 25, 2012
478.35
481.17
457.98
459.43
104,760
-14.46(-3.05%)
Sep 24, 2012
470.47
478.35
469.44
473.89
112,383
-7.79(-1.62%)
Sep 21, 2012
492.98
493.32
480.54
481.68
95,916
+0.94(+0.20%)
Sep 20, 2012
464.91
483.31
458.66
480.74
119,011
+4.36(+0.92%)
Sep 19, 2012
489.13
490.41
474.92
476.38
114,714
-12.84(-2.62%)
Sep 18, 2012
496.32
496.75
479.03
489.21
123,272
-11.90(-2.37%)
Sep 17, 2012
506.67
517.80
496.06
501.11
117,681
-13.35(-2.60%)
Sep 14, 2012
502.99
528.50
502.39
514.46
192,667
+19.26(+3.89%)
Sep 13, 2012
473.21
501.78
462.78
495.21
216,872
+25.25(+5.37%)
Sep 12, 2012
470.56
474.15
464.82
469.96
106,077
+8.05(+1.74%)
Sep 11, 2012
453.18
465.68
452.15
461.91
102,236
+13.61(+3.04%)
Sep 10, 2012
451.98
460.88
447.08
448.30
84,587
-5.14(-1.13%)
Sep 07, 2012
433.33
454.12
433.33
453.44
138,442
+22.77(+5.29%)
Sep 06, 2012
415.52
439.49
415.01
430.67
166,648
+23.88(+5.87%)
Sep 05, 2012
411.76
413.98
403.80
406.79
66,425
-3.60(-0.88%)
Sep 04, 2012
418.61
419.72
400.55
410.39
162,654
-8.90(-2.12%)
Aug 31, 2012
418.09
426.22
410.65
419.29
121,557
+11.04(+2.70%)
Aug 30, 2012
416.12
416.55
404.23
408.25
79,530
-14.46(-3.42%)
Aug 29, 2012
430.25
430.67
420.23
422.71
67,522
-5.99(-1.40%)
Aug 27, 2012
431.19
437.79
424.51
428.70
71,537
-0.68(-0.16%)
Aug 24, 2012
417.49
432.13
412.44
429.39
96,626
+7.70(+1.83%)
Aug 23, 2012
432.21
436.41
418.78
421.69
102,950
-13.78(-3.16%)
Aug 22, 2012
426.56
437.09
422.80
435.47
90,599
+3.68(+0.85%)
Aug 21, 2012
441.63
448.03
428.79
431.79
115,964
-4.02(-0.92%)
Aug 20, 2012
436.75
439.92
430.50
435.81
60,492
-3.08(-0.70%)
Aug 17, 2012
443.00
443.34
435.21
438.89
72,944
-2.31(-0.52%)
Aug 16, 2012
429.90
442.57
427.42
441.20
102,441
+13.09(+3.06%)
Aug 15, 2012
427.68
432.49
423.65
428.11
84,088
-1.71(-0.40%)
Aug 14, 2012
436.58
439.23
424.94
429.82
70,828
-1.71(-0.40%)
Aug 13, 2012
435.04
438.03
425.28
431.53
90,051
-5.48(-1.25%)
Aug 10, 2012
425.80
437.85
417.32
437.01
118,644
+3.08(+0.71%)
Aug 09, 2012
422.29
438.80
421.01
433.93
133,260
+8.30(+1.95%)
Aug 08, 2012
418.52
429.82
416.81
425.62
146,031
+2.23(+0.53%)
Aug 07, 2012
414.75
429.56
414.24
423.40
179,576
+17.29(+4.26%)
Aug 06, 2012
405.00
412.61
404.23
406.11
85,052
+2.82(+0.70%)
Aug 03, 2012
397.89
409.36
396.01
403.29
176,843
+25.85(+6.85%)
Aug 02, 2012
381.63
388.74
365.71
377.44
152,591
-18.15(-4.59%)
Aug 01, 2012
395.75
402.09
382.49
395.58
168,705
+6.16(+1.58%)
Jul 31, 2012
400.63
405.85
389.42
389.42
146,627
-14.72(-3.64%)
Jul 30, 2012
397.98
408.16
394.98
404.14
110,861
+3.17(+0.79%)
Jul 27, 2012
385.14
404.83
378.38
400.97
226,562
+20.54(+5.40%)
Jul 26, 2012
367.00
383.86
365.81
380.43
297,156
+29.87(+8.52%)
Jul 25, 2012
354.24
358.18
341.58
350.56
192,168
+0.26(+0.07%)
Jul 24, 2012
368.71
369.05
335.93
350.31
285,431
-16.60(-4.53%)
Jul 23, 2012
355.79
369.74
347.65
366.91
168,723
-11.13(-2.94%)
Jul 20, 2012
371.79
378.55
367.34
378.04
168,782
+2.14(+0.57%)
Jul 19, 2012
377.27
379.06
368.88
375.90
253,764
+4.28(+1.15%)
Jul 18, 2012
359.21
373.59
356.81
371.62
201,222
+9.59(+2.65%)
Jul 17, 2012
356.04
363.74
338.67
362.03
205,183
+11.74(+3.35%)
Jul 16, 2012
342.69
354.59
337.13
350.29
146,798
+4.00(+1.16%)
Jul 13, 2012
333.87
347.23
331.91
346.28
155,362
+17.55(+5.34%)
Jul 12, 2012
321.21
334.30
317.10
328.74
202,611
-4.02(-1.21%)
Jul 11, 2012
323.43
337.21
322.41
332.76
308,013
+12.32(+3.85%)
Jul 10, 2012
341.75
344.16
315.05
320.44
258,008
-15.49(-4.61%)
Jul 09, 2012
339.01
341.31
328.23
335.93
238,199
-4.28(-1.26%)
Jul 06, 2012
337.04
344.81
331.98
340.21
211,135
-11.81(-3.36%)
Jul 05, 2012
360.32
361.52
348.60
352.02
151,563
-15.32(-4.17%)
Jul 03, 2012
349.96
367.42
349.37
367.34
222,791
+25.08(+7.33%)
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
.