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
)
67.38
-0.16 (-0.24%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Aug 30, 2013
604.93
608.16
593.72
598.00
32,117
-1.46(-0.24%)
Aug 29, 2013
615.80
616.31
596.20
599.45
43,422
-19.34(-3.13%)
Aug 28, 2013
595.60
625.30
594.83
618.79
78,535
+30.04(+5.10%)
Aug 27, 2013
587.21
602.02
585.41
588.75
50,112
-11.98(-1.99%)
Aug 26, 2013
608.78
615.54
596.72
600.73
39,011
-3.17(-0.52%)
Aug 23, 2013
597.05
606.21
586.10
603.90
39,750
+12.67(+2.14%)
Aug 22, 2013
574.20
597.48
570.09
591.23
47,530
+25.50(+4.51%)
Aug 21, 2013
570.78
580.79
562.31
565.73
54,577
-8.82(-1.53%)
Aug 20, 2013
565.64
584.08
562.74
574.54
48,653
+9.76(+1.73%)
Aug 19, 2013
589.52
590.89
563.67
564.79
43,428
-28.93(-4.87%)
Aug 16, 2013
596.63
599.96
586.44
593.72
33,612
-7.79(-1.29%)
Aug 15, 2013
602.87
608.52
592.86
601.50
45,527
-9.67(-1.58%)
Aug 14, 2013
616.91
622.56
609.81
611.18
43,232
-7.70(-1.24%)
Aug 13, 2013
621.02
623.24
607.67
618.88
31,968
+3.00(+0.49%)
Aug 12, 2013
614.77
622.99
610.66
615.88
40,093
-8.04(-1.29%)
Aug 09, 2013
627.27
633.51
614.86
623.93
28,469
-5.23(-0.83%)
Aug 08, 2013
628.38
633.60
613.66
629.16
43,640
+9.68(+1.56%)
Aug 07, 2013
619.82
626.24
611.95
619.48
40,310
-5.91(-0.94%)
Aug 06, 2013
633.26
642.76
621.19
625.38
38,776
-11.98(-1.88%)
Aug 05, 2013
635.74
638.99
628.21
637.37
26,973
-4.45(-0.69%)
Aug 02, 2013
644.81
644.81
630.21
641.82
46,506
-9.50(-1.46%)
Aug 01, 2013
636.94
653.03
636.17
651.32
44,356
+30.90(+4.98%)
Jul 31, 2013
618.37
634.20
617.34
620.42
53,496
+5.50(+0.89%)
Jul 30, 2013
618.79
622.39
604.67
614.92
41,451
-3.96(-0.64%)
Jul 29, 2013
627.52
629.24
611.69
618.88
46,623
-15.49(-2.44%)
Jul 26, 2013
629.15
636.08
618.79
634.37
34,436
-5.73(-0.90%)
Jul 25, 2013
623.24
641.90
619.13
640.10
62,007
+13.10(+2.09%)
Jul 24, 2013
652.17
652.17
617.85
627.01
59,613
-22.00(-3.39%)
Jul 23, 2013
649.00
656.97
646.18
649.00
31,355
+3.25(+0.50%)
Jul 22, 2013
651.14
651.32
644.13
645.75
37,308
-5.56(-0.85%)
Jul 19, 2013
633.17
651.32
628.04
651.32
55,252
+26.45(+4.23%)
Jul 18, 2013
611.95
630.35
610.58
624.87
55,703
+18.66(+3.08%)
Jul 17, 2013
603.22
611.77
600.99
606.21
37,647
+7.79(+1.30%)
Jul 16, 2013
610.92
614.43
587.13
598.42
43,844
-11.90(-1.95%)
Jul 15, 2013
615.11
615.54
606.73
610.32
17,773
-1.20(-0.20%)
Jul 12, 2013
599.28
611.87
598.42
611.52
38,493
+6.85(+1.13%)
Jul 11, 2013
610.58
610.58
591.33
604.67
52,029
+17.03(+2.90%)
Jul 10, 2013
603.56
603.82
583.53
587.64
59,211
-10.61(-1.77%)
Jul 09, 2013
589.69
600.05
586.71
598.25
47,873
+17.97(+3.10%)
Jul 08, 2013
577.37
590.55
576.43
580.28
44,122
+11.38(+2.00%)
Jul 05, 2013
558.45
569.92
546.30
568.90
61,753
+18.66(+3.39%)
Jul 03, 2013
547.67
551.18
536.20
550.24
47,514
+1.11(+0.20%)
Jul 02, 2013
548.87
563.33
541.94
549.12
55,654
+2.31(+0.42%)
Jul 01, 2013
545.02
559.74
541.85
546.82
63,863
+12.24(+2.29%)
Jun 28, 2013
536.46
547.64
530.21
534.58
56,505
-3.94(-0.73%)
Jun 26, 2013
537.49
543.65
525.93
538.51
95,731
+9.67(+1.83%)
Jun 25, 2013
525.85
533.89
516.17
528.84
110,509
+19.00(+3.73%)
Jun 24, 2013
516.00
526.53
489.39
509.84
145,436
-25.08(-4.69%)
Jun 21, 2013
544.76
545.19
514.89
534.92
113,929
+3.77(+0.71%)
Jun 20, 2013
559.40
559.82
525.67
531.15
164,012
-50.24(-8.64%)
Jun 19, 2013
598.34
606.64
581.05
581.39
68,124
-16.95(-2.83%)
Jun 18, 2013
587.30
603.82
586.44
598.34
48,562
+11.13(+1.89%)
Jun 17, 2013
576.00
592.52
575.43
587.21
71,147
+23.88(+4.24%)
Jun 14, 2013
581.82
583.43
560.34
563.33
50,575
-17.37(-2.99%)
Jun 13, 2013
552.38
585.24
550.92
580.71
56,593
+28.76(+5.21%)
Jun 12, 2013
580.79
583.36
549.47
551.95
64,001
-12.50(-2.21%)
Jun 11, 2013
567.95
580.28
561.62
564.45
69,141
-25.59(-4.34%)
Jun 10, 2013
601.68
604.07
585.07
590.04
45,876
-5.56(-0.93%)
Jun 07, 2013
586.27
597.48
575.40
595.60
55,541
+20.71(+3.60%)
Jun 06, 2013
562.48
574.89
549.38
574.89
73,790
+13.78(+2.46%)
Jun 05, 2013
576.68
582.85
560.85
561.11
76,875
-20.88(-3.59%)
Jun 04, 2013
586.78
597.74
569.15
581.99
69,128
-12.92(-2.17%)
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
.