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 (%)
Apr 30, 2020
14.90
15.01
13.69
14.10
18,014,412
-0.71(-4.81%)
Apr 29, 2020
13.75
14.86
13.69
14.81
12,727,830
+1.95(+15.17%)
Apr 28, 2020
12.62
13.02
12.27
12.86
11,304,366
+0.58(+4.71%)
Apr 27, 2020
11.56
12.46
11.07
12.28
8,229,408
+0.51(+4.31%)
Apr 24, 2020
12.18
12.41
11.42
11.77
6,917,373
+0.06(+0.53%)
Apr 23, 2020
11.71
12.27
11.47
11.71
11,216,077
+0.69(+6.31%)
Apr 22, 2020
11.29
11.36
10.74
11.02
8,405,991
+0.72(+7.01%)
Apr 21, 2020
10.11
10.67
9.706
10.29
9,893,533
-0.38(-3.59%)
Apr 20, 2020
10.04
11.48
9.929
10.68
8,987,445
-0.70(-6.18%)
Apr 17, 2020
9.751
11.41
9.751
11.38
8,316,479
+1.97(+20.91%)
Apr 16, 2020
10.32
10.32
9.359
9.413
4,103,006
-0.85(-8.33%)
Apr 15, 2020
10.42
10.48
9.600
10.27
5,279,254
-1.05(-9.28%)
Apr 14, 2020
11.57
11.84
11.19
11.32
6,366,450
-0.12(-1.01%)
Apr 13, 2020
12.47
12.47
11.08
11.43
9,137,750
-0.10(-0.85%)
Apr 09, 2020
12.73
13.30
10.63
11.53
19,849,140
-0.25(-2.12%)
Apr 08, 2020
10.88
11.82
10.61
11.78
8,402,517
+1.46(+14.15%)
Apr 07, 2020
10.90
11.50
10.32
10.32
12,427,195
+0.45(+4.60%)
Apr 06, 2020
9.386
10.05
9.136
9.867
7,978,418
+0.90(+10.03%)
Apr 03, 2020
9.804
9.893
8.451
8.967
10,045,850
-0.19(-2.04%)
Apr 02, 2020
8.540
10.09
8.104
9.154
14,557,404
+1.39(+17.89%)
Apr 01, 2020
8.014
8.264
7.516
7.765
5,299,464
-0.90(-10.38%)
Mar 31, 2020
9.039
9.226
8.237
8.665
6,295,499
+0.33(+3.95%)
Mar 30, 2020
7.810
8.540
7.088
8.335
5,478,264
+0.20(+2.41%)
Mar 27, 2020
8.967
8.967
8.014
8.139
6,104,231
-2.08(-20.38%)
Mar 26, 2020
8.985
10.77
8.602
10.22
9,898,008
+1.72(+20.21%)
Mar 25, 2020
8.175
9.778
7.044
8.504
7,786,749
+1.01(+13.42%)
Mar 24, 2020
6.572
7.649
6.340
7.498
5,417,002
+2.16(+40.33%)
Mar 23, 2020
6.412
6.412
4.987
5.343
2,338,796
-1.20(-18.37%)
Mar 20, 2020
6.680
7.123
5.708
6.545
2,273,606
+0.40(+6.52%)
Mar 19, 2020
5.967
6.294
5.254
6.144
2,594,939
+0.71(+13.11%)
Mar 18, 2020
7.569
7.836
4.452
5.432
3,094,283
-3.74(-40.78%)
Mar 17, 2020
10.51
10.51
8.638
9.172
2,017,306
-1.51(-14.17%)
Mar 16, 2020
10.24
13.71
10.15
10.69
1,460,208
-4.45(-29.41%)
Mar 13, 2020
15.58
16.03
11.13
15.14
2,194,415
+2.49(+19.72%)
Mar 12, 2020
15.05
15.58
12.02
12.65
2,535,474
-6.23(-33.02%)
Mar 11, 2020
20.48
21.55
18.08
18.88
1,689,723
-3.83(-16.86%)
Mar 10, 2020
25.29
25.29
18.88
22.71
2,373,155
+2.49(+12.33%)
Mar 09, 2020
29.92
35.62
20.21
20.21
2,936,580
-30.45(-60.11%)
Mar 06, 2020
55.30
56.37
48.26
50.67
1,325,327
-10.69(-17.42%)
Mar 05, 2020
63.40
63.85
57.97
61.36
841,702
-7.39(-10.75%)
Mar 04, 2020
68.66
68.75
64.20
68.75
548,442
+4.45(+6.93%)
Mar 03, 2020
72.04
74.80
61.98
64.29
1,255,111
-6.50(-9.18%)
Mar 02, 2020
68.66
71.24
61.62
70.79
821,028
+5.70(+8.76%)
Feb 28, 2020
58.77
65.27
55.66
65.10
1,343,193
+1.69(+2.67%)
Feb 27, 2020
69.28
73.73
63.31
63.40
1,095,981
-12.02(-15.94%)
Feb 26, 2020
84.24
85.04
75.43
75.43
593,583
-7.39(-8.92%)
Feb 25, 2020
96.62
96.62
81.30
82.82
855,405
-12.65(-13.25%)
Feb 24, 2020
99.74
100.54
94.93
95.46
670,833
-15.76(-14.17%)
Feb 21, 2020
112.47
112.83
108.55
111.22
280,933
-4.36(-3.78%)
Feb 20, 2020
117.10
119.42
114.70
115.59
339,558
-0.36(-0.31%)
Feb 19, 2020
113.72
117.19
111.85
115.94
257,524
+4.27(+3.83%)
Feb 18, 2020
111.49
112.38
108.37
111.67
270,809
-2.49(-2.18%)
Feb 14, 2020
117.46
117.55
112.11
114.16
203,526
-2.05(-1.76%)
Feb 13, 2020
116.21
118.26
114.16
116.21
208,448
-1.16(-0.99%)
Feb 12, 2020
117.55
119.24
114.52
117.37
337,271
+4.63(+4.11%)
Feb 11, 2020
113.36
114.07
111.40
112.74
231,386
+3.65(+3.35%)
Feb 10, 2020
110.06
110.06
107.13
109.09
172,813
-1.69(-1.53%)
Feb 07, 2020
111.31
112.20
109.09
110.78
171,510
-2.58(-2.28%)
Feb 06, 2020
117.99
118.35
112.65
113.36
253,458
-3.38(-2.90%)
Feb 05, 2020
110.42
117.99
110.24
116.74
433,108
+11.75(+11.20%)
Feb 04, 2020
108.64
110.78
104.45
104.99
319,040
+1.16(+1.12%)
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
.