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 (%)
Mar 31, 2015
469.44
481.08
463.02
469.27
98,253
-11.72(-2.44%)
Mar 30, 2015
466.79
484.42
465.68
481.00
241,866
+27.13(+5.98%)
Mar 27, 2015
460.20
461.74
450.19
453.87
109,346
-10.36(-2.23%)
Mar 26, 2015
482.37
486.13
459.35
464.22
157,458
-1.71(-0.37%)
Mar 25, 2015
457.46
476.46
456.09
465.94
202,545
+17.89(+3.99%)
Mar 24, 2015
461.66
463.11
447.70
448.05
148,830
-10.10(-2.20%)
Mar 23, 2015
464.99
474.84
457.72
458.15
151,934
-5.22(-1.13%)
Mar 20, 2015
456.52
470.56
452.75
463.37
218,512
+20.11(+4.54%)
Mar 19, 2015
449.07
454.47
439.32
443.25
236,000
-22.51(-4.83%)
Mar 18, 2015
419.38
472.52
418.09
465.76
371,082
+38.17(+8.93%)
Mar 17, 2015
425.88
433.11
419.03
427.59
159,040
-5.65(-1.30%)
Mar 16, 2015
410.05
434.27
405.94
433.24
158,073
+16.95(+4.07%)
Mar 13, 2015
412.96
418.01
402.77
416.30
262,130
-5.05(-1.20%)
Mar 12, 2015
432.90
437.52
420.83
421.34
137,792
-8.30(-1.93%)
Mar 11, 2015
428.62
434.78
420.57
429.65
256,501
+4.19(+0.99%)
Mar 10, 2015
432.90
441.20
425.37
425.45
276,156
-19.17(-4.31%)
Mar 09, 2015
451.90
467.56
444.62
444.62
254,910
-9.93(-2.18%)
Mar 06, 2015
469.70
477.32
450.96
454.55
386,807
-25.76(-5.36%)
Mar 05, 2015
485.02
486.99
478.00
480.31
102,606
-8.64(-1.77%)
Mar 04, 2015
490.24
490.75
472.95
488.96
182,132
-1.80(-0.37%)
Mar 03, 2015
486.13
499.74
480.14
490.75
195,259
+4.88(+1.00%)
Mar 02, 2015
493.41
494.69
471.58
485.88
328,970
-10.01(-2.02%)
Feb 27, 2015
507.44
509.67
494.86
495.89
161,917
-6.76(-1.35%)
Feb 26, 2015
522.85
522.85
494.78
502.65
458,138
-28.93(-5.44%)
Feb 25, 2015
523.79
534.92
517.72
531.58
276,705
+7.28(+1.39%)
Feb 24, 2015
528.59
530.64
514.29
524.30
253,713
+3.59(+0.69%)
Feb 23, 2015
510.53
532.69
506.85
520.71
367,177
-5.73(-1.09%)
Feb 20, 2015
529.70
538.26
513.52
526.45
613,982
-7.27(-1.36%)
Feb 19, 2015
508.21
543.23
500.94
533.72
422,077
-8.30(-1.53%)
Feb 18, 2015
547.76
554.95
537.23
542.02
421,444
-19.26(-3.43%)
Feb 17, 2015
550.92
564.69
539.20
561.28
488,275
+4.37(+0.78%)
Feb 13, 2015
539.20
556.91
556.91
556.91
500,719
+33.55(+6.41%)
Feb 12, 2015
524.13
530.47
513.26
523.36
422,316
+18.83(+3.73%)
Feb 11, 2015
494.26
510.44
487.50
504.54
447,301
-10.18(-1.98%)
Feb 10, 2015
518.23
518.31
486.82
514.72
453,278
-1.28(-0.25%)
Feb 09, 2015
519.94
533.12
511.81
516.00
311,436
+3.08(+0.60%)
Feb 06, 2015
525.93
528.46
506.33
512.92
377,640
-0.86(-0.17%)
Feb 05, 2015
510.18
521.99
500.94
513.78
403,455
+20.97(+4.25%)
Feb 04, 2015
497.43
506.50
479.37
492.81
605,650
-25.16(-4.86%)
Feb 03, 2015
495.46
525.59
494.69
517.97
763,267
+39.03(+8.15%)
Feb 02, 2015
454.12
478.94
445.74
478.94
500,542
+40.74(+9.30%)
Jan 30, 2015
418.26
453.27
409.53
438.20
776,074
+10.70(+2.50%)
Jan 29, 2015
433.24
435.55
399.52
427.51
462,825
+2.82(+0.66%)
Jan 28, 2015
476.12
476.12
421.09
424.68
699,409
-55.92(-11.64%)
Jan 27, 2015
469.44
487.25
466.45
480.61
350,702
-0.65(-0.14%)
Jan 26, 2015
465.68
484.41
453.61
481.25
263,215
+20.03(+4.34%)
Jan 23, 2015
464.14
481.34
459.17
461.23
315,668
-9.84(-2.09%)
Jan 22, 2015
474.24
475.61
445.78
471.07
406,765
+7.10(+1.53%)
Jan 21, 2015
446.25
465.21
441.37
463.97
434,673
+25.50(+5.82%)
Jan 20, 2015
428.45
438.89
414.08
438.46
553,979
+1.88(+0.43%)
Jan 16, 2015
404.57
438.12
404.31
436.58
579,972
+39.11(+9.84%)
Jan 15, 2015
428.11
431.02
396.87
397.46
719,984
-15.83(-3.83%)
Jan 14, 2015
398.06
415.78
378.98
413.30
788,172
+3.85(+0.94%)
Jan 13, 2015
425.20
434.78
398.58
409.45
422,820
-11.30(-2.68%)
Jan 12, 2015
440.69
441.63
413.38
420.75
412,592
-39.71(-8.62%)
Jan 09, 2015
473.64
474.32
447.36
460.46
325,572
-11.56(-2.45%)
Jan 08, 2015
451.64
474.06
446.85
472.01
327,678
+29.87(+6.76%)
Jan 07, 2015
455.67
460.46
433.33
442.14
339,094
+3.42(+0.78%)
Jan 06, 2015
457.03
468.07
429.65
438.72
524,960
-20.63(-4.49%)
Jan 05, 2015
502.82
503.17
452.41
459.35
509,908
-65.73(-12.52%)
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
.