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 (%)
Mar 28, 2013
570.86
578.48
565.90
566.64
43,206
-5.50(-0.96%)
Mar 27, 2013
558.20
574.29
552.38
572.15
59,290
+4.62(+0.81%)
Mar 26, 2013
558.45
567.95
555.46
567.53
59,789
+18.15(+3.30%)
Mar 25, 2013
560.94
568.30
542.11
549.38
62,383
-4.96(-0.90%)
Mar 22, 2013
549.38
557.77
546.52
554.35
58,746
+11.64(+2.14%)
Mar 21, 2013
542.45
555.72
541.42
542.71
53,187
-9.67(-1.75%)
Mar 20, 2013
552.89
556.06
541.59
552.38
49,198
+10.68(+1.97%)
Mar 19, 2013
562.73
563.16
526.87
541.70
118,227
-18.04(-3.22%)
Mar 18, 2013
553.49
570.69
550.92
559.74
78,497
-15.32(-2.66%)
Mar 15, 2013
576.00
581.90
567.10
575.06
77,938
-0.43(-0.07%)
Mar 14, 2013
555.37
577.71
555.37
575.49
79,711
+22.68(+4.10%)
Mar 13, 2013
555.54
559.00
548.53
552.81
53,462
-4.37(-0.78%)
Mar 12, 2013
555.29
565.39
551.69
557.17
53,872
+2.48(+0.45%)
Mar 11, 2013
548.61
557.43
541.25
554.69
80,315
+0.51(+0.09%)
Mar 08, 2013
551.86
556.49
543.63
554.17
66,595
+7.87(+1.44%)
Mar 07, 2013
541.68
548.78
534.32
546.30
60,237
+8.30(+1.54%)
Mar 06, 2013
542.36
545.62
532.01
538.00
58,963
+1.28(+0.24%)
Mar 05, 2013
535.95
542.19
529.78
536.72
94,697
+10.78(+2.05%)
Mar 04, 2013
523.71
528.24
510.27
525.93
70,390
-3.51(-0.66%)
Mar 01, 2013
521.39
532.44
513.69
529.44
88,160
-1.88(-0.35%)
Feb 28, 2013
529.44
543.48
527.83
531.32
73,966
-0.26(-0.05%)
Feb 27, 2013
502.91
534.75
502.91
531.58
93,242
+24.56(+4.84%)
Feb 26, 2013
501.20
511.12
483.82
507.02
160,853
-28.84(-5.38%)
Feb 22, 2013
529.10
535.86
516.19
535.86
67,605
+17.46(+3.37%)
Feb 21, 2013
521.65
524.99
507.02
518.40
87,820
-11.47(-2.16%)
Feb 20, 2013
565.90
565.90
528.67
529.87
101,625
-36.29(-6.41%)
Feb 19, 2013
552.89
567.10
552.55
566.16
103,563
+19.09(+3.49%)
Feb 15, 2013
564.45
564.53
537.49
547.07
96,272
-17.89(-3.17%)
Feb 14, 2013
548.53
569.41
544.40
564.96
60,570
+13.01(+2.36%)
Feb 13, 2013
548.10
553.32
546.82
551.95
57,576
+5.22(+0.95%)
Feb 12, 2013
543.39
549.12
536.97
546.73
44,481
+4.79(+0.88%)
Feb 11, 2013
548.10
550.41
539.80
541.94
61,744
-8.56(-1.55%)
Feb 08, 2013
537.49
550.50
537.49
550.50
84,415
+14.21(+2.65%)
Feb 07, 2013
538.34
541.51
524.56
536.29
75,438
-3.42(-0.63%)
Feb 06, 2013
530.55
539.80
525.14
539.71
83,948
+13.95(+2.65%)
Feb 04, 2013
526.19
531.84
523.71
525.76
87,035
-14.04(-2.60%)
Feb 01, 2013
533.63
542.01
521.57
539.80
120,113
+14.38(+2.74%)
Jan 31, 2013
525.16
533.38
519.51
525.42
72,853
-3.85(-0.73%)
Jan 30, 2013
542.28
551.18
527.99
529.27
104,287
-11.13(-2.06%)
Jan 29, 2013
517.63
541.85
517.20
540.40
128,777
+26.88(+5.23%)
Jan 28, 2013
521.99
522.08
505.22
513.52
79,568
-3.77(-0.73%)
Jan 25, 2013
509.50
519.85
507.36
517.29
101,367
+14.04(+2.79%)
Jan 24, 2013
500.08
514.38
498.34
503.25
93,978
+5.22(+1.05%)
Jan 23, 2013
499.74
501.97
492.38
498.03
74,108
-5.39(-1.07%)
Jan 22, 2013
487.16
503.51
482.71
503.42
91,261
+14.89(+3.05%)
Jan 18, 2013
475.09
488.53
473.30
488.53
88,857
+13.52(+2.85%)
Jan 17, 2013
472.44
484.08
469.53
475.01
99,949
+9.16(+1.97%)
Jan 16, 2013
457.63
466.63
456.01
465.85
88,333
+4.96(+1.08%)
Jan 15, 2013
447.45
461.06
445.91
460.88
73,100
+6.68(+1.47%)
Jan 14, 2013
453.27
457.89
449.59
454.21
52,285
-0.68(-0.15%)
Jan 11, 2013
453.70
456.09
448.99
454.89
51,757
+2.31(+0.51%)
Jan 10, 2013
450.19
454.89
444.20
452.58
76,601
+11.90(+2.70%)
Jan 09, 2013
446.85
448.39
435.04
440.69
72,476
-1.71(-0.39%)
Jan 08, 2013
443.68
444.02
434.52
442.40
71,614
-5.65(-1.26%)
Jan 07, 2013
451.73
451.73
442.14
448.05
73,205
-10.01(-2.19%)
Jan 04, 2013
445.14
459.69
444.45
458.06
106,413
+14.29(+3.22%)
Jan 03, 2013
440.34
454.98
435.56
443.77
181,296
+0.00(+0.00%)
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
.