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
)
68.52
+1.14 (+1.69%)
Official Closing Price
Updated: 8:00 PM EDT, May 6, 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 (%)
Oct 31, 2012
433.50
436.06
416.12
426.26
106,218
-1.08(-0.25%)
Oct 26, 2012
423.06
427.33
427.33
427.33
124,808
+2.05(+0.48%)
Oct 25, 2012
426.22
428.27
410.82
425.28
128,536
+11.30(+2.73%)
Oct 24, 2012
429.48
432.38
411.67
413.98
156,611
-9.76(-2.30%)
Oct 23, 2012
432.47
433.84
414.24
423.74
248,963
-38.69(-8.37%)
Oct 19, 2012
483.91
486.90
457.20
462.43
92,834
-22.94(-4.73%)
Oct 18, 2012
477.75
488.62
477.75
485.36
83,135
+0.94(+0.19%)
Oct 17, 2012
471.58
486.22
469.37
484.42
97,799
+16.26(+3.47%)
Oct 16, 2012
454.30
470.30
453.87
468.16
91,946
+22.08(+4.95%)
Oct 15, 2012
437.86
448.48
428.11
446.08
91,170
+5.82(+1.32%)
Oct 12, 2012
447.19
449.33
430.76
440.26
76,033
-7.02(-1.57%)
Oct 11, 2012
450.87
458.49
447.02
447.28
97,549
+10.44(+2.39%)
Oct 10, 2012
455.58
457.80
434.44
436.83
122,343
-25.76(-5.57%)
Oct 09, 2012
463.11
475.56
461.40
462.60
75,489
+0.94(+0.20%)
Oct 08, 2012
452.24
463.46
450.36
461.66
32,289
+1.71(+0.37%)
Oct 05, 2012
470.99
472.27
455.25
459.94
75,014
-3.34(-0.72%)
Oct 04, 2012
457.12
466.11
454.55
463.28
103,362
+14.46(+3.22%)
Oct 03, 2012
464.48
464.57
443.13
448.82
123,137
-17.20(-3.69%)
Oct 02, 2012
472.52
473.72
458.32
466.02
58,242
+0.86(+0.18%)
Oct 01, 2012
467.39
478.00
463.02
465.17
94,672
+6.93(+1.51%)
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%)
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
.