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
)
66.43
-2.52 (-3.65%)
Streaming Delayed Price
Updated: 12:39 PM EDT, May 1, 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 (%)
Mar 31, 2010
329.94
336.61
325.66
332.85
461,535
+4.19(+1.28%)
Mar 30, 2010
328.74
330.79
323.09
328.65
308,182
+1.20(+0.37%)
Mar 29, 2010
316.76
329.42
315.82
327.45
370,662
+16.18(+5.20%)
Mar 26, 2010
314.45
316.93
305.03
311.28
475,341
+0.51(+0.17%)
Mar 25, 2010
331.74
334.22
309.14
310.77
562,312
-15.58(-4.77%)
Mar 24, 2010
325.14
333.36
322.75
326.34
362,676
-4.71(-1.42%)
Mar 23, 2010
329.34
331.91
323.09
331.05
398,732
+0.69(+0.21%)
Mar 22, 2010
322.06
333.70
316.93
330.37
389,971
-2.05(-0.62%)
Mar 19, 2010
345.60
346.97
323.35
332.42
443,789
-11.04(-3.21%)
Mar 18, 2010
358.01
360.41
338.58
343.46
382,013
-15.32(-4.27%)
Mar 17, 2010
353.05
364.77
350.91
358.78
359,662
+11.47(+3.30%)
Mar 16, 2010
341.92
348.34
336.36
347.31
316,424
+8.39(+2.47%)
Mar 15, 2010
332.08
338.92
330.54
338.92
436,918
-10.19(-2.92%)
Mar 12, 2010
354.59
354.84
344.49
349.11
258,335
+0.26(+0.07%)
Mar 11, 2010
346.46
350.65
343.80
348.85
346,695
-0.26(-0.07%)
Mar 10, 2010
343.12
351.42
338.41
349.11
322,860
+7.19(+2.10%)
Mar 09, 2010
335.84
347.48
334.82
341.92
227,901
-2.57(-0.75%)
Mar 08, 2010
344.23
347.23
336.53
344.49
153,532
+2.05(+0.60%)
Mar 05, 2010
333.79
343.46
332.68
342.43
392,632
+17.80(+5.48%)
Mar 04, 2010
330.11
333.79
320.62
324.63
282,909
-4.37(-1.33%)
Mar 03, 2010
330.62
337.86
329.00
329.00
295,533
+2.65(+0.81%)
Mar 02, 2010
323.69
332.93
322.66
326.34
350,701
+8.05(+2.53%)
Mar 01, 2010
315.39
320.87
313.68
318.30
248,626
+8.30(+2.68%)
Feb 26, 2010
311.11
313.50
303.06
310.00
364,771
+1.97(+0.64%)
Feb 25, 2010
296.39
308.80
288.51
308.03
559,315
-0.17(-0.06%)
Feb 24, 2010
303.83
311.88
300.32
308.20
332,414
+5.56(+1.84%)
Feb 23, 2010
312.73
315.64
298.87
302.63
394,498
-15.06(-4.74%)
Feb 22, 2010
333.45
334.05
316.16
317.70
356,912
-13.27(-4.01%)
Feb 19, 2010
324.37
334.99
321.38
330.96
455,729
+1.88(+0.57%)
Feb 18, 2010
323.00
331.65
318.47
329.08
300,070
+4.75(+1.46%)
Feb 17, 2010
330.54
331.22
319.07
324.33
278,875
-1.75(-0.54%)
Feb 16, 2010
316.67
329.34
315.14
326.09
441,814
+21.05(+6.90%)
Feb 12, 2010
294.68
305.03
305.03
305.03
459,988
-1.63(-0.53%)
Feb 11, 2010
292.96
307.51
286.55
306.66
375,734
+14.98(+5.14%)
Feb 10, 2010
295.45
296.81
278.33
291.68
523,309
-3.68(-1.25%)
Feb 09, 2010
289.88
305.72
286.72
295.36
741,355
+15.92(+5.70%)
Feb 08, 2010
287.06
296.56
278.93
279.44
415,976
-6.08(-2.13%)
Feb 05, 2010
286.97
289.37
262.41
285.52
839,122
-1.71(-0.60%)
Feb 04, 2010
316.67
317.53
285.43
287.23
650,986
-38.00(-11.68%)
Feb 03, 2010
330.79
337.64
322.49
325.23
269,382
-8.39(-2.51%)
Feb 02, 2010
325.23
334.56
317.01
333.62
397,570
+14.04(+4.39%)
Feb 01, 2010
303.40
320.10
300.75
319.58
398,146
+27.42(+9.39%)
Jan 29, 2010
315.39
323.09
287.91
292.16
533,033
-15.01(-4.89%)
Jan 28, 2010
322.83
326.77
296.81
307.17
575,477
-10.53(-3.31%)
Jan 27, 2010
321.21
327.80
303.92
317.70
503,762
-4.71(-1.46%)
Jan 26, 2010
320.10
337.90
315.34
322.41
456,102
-4.96(-1.52%)
Jan 25, 2010
329.51
336.70
324.29
327.37
287,160
+7.19(+2.25%)
Jan 22, 2010
339.69
346.37
319.41
320.18
513,433
-23.62(-6.87%)
Jan 21, 2010
368.02
370.25
342.35
343.80
515,583
-23.96(-6.52%)
Jan 20, 2010
372.30
373.16
358.61
367.77
354,973
-17.63(-4.57%)
Jan 19, 2010
372.90
386.43
370.16
385.40
206,449
+9.93(+2.64%)
Jan 15, 2010
383.43
375.47
375.47
375.47
233,552
-10.61(-2.75%)
Jan 14, 2010
381.63
388.56
378.72
386.08
153,670
+3.42(+0.89%)
Jan 13, 2010
378.98
386.34
364.00
382.66
229,936
+4.37(+1.15%)
Jan 12, 2010
381.03
385.74
373.67
378.29
230,082
-16.69(-4.23%)
Jan 11, 2010
405.08
406.96
387.11
394.98
201,047
-0.60(-0.15%)
Jan 08, 2010
385.06
396.10
381.46
395.58
213,876
+6.16(+1.58%)
Jan 07, 2010
386.34
391.22
378.98
389.42
195,852
-2.57(-0.66%)
Jan 06, 2010
376.58
394.64
375.56
391.99
244,376
+13.69(+3.62%)
Jan 05, 2010
370.68
380.01
366.57
378.29
189,263
+8.56(+2.31%)
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
.