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
)
69.16
-0.84 (-1.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 29, 2018
342.16
328.49
332.23
268,132
+6.44(+1.98%)
Jun 28, 2018
328.83
332.06
318.32
325.79
289,330
-1.48(-0.45%)
Jun 27, 2018
321.69
338.94
321.17
327.27
490,308
+12.80(+4.07%)
Jun 26, 2018
306.11
318.04
302.45
314.47
333,391
+12.11(+4.00%)
Jun 25, 2018
320.74
321.00
296.89
302.36
507,131
-21.07(-6.52%)
Jun 22, 2018
324.31
332.75
322.56
323.44
363,608
+19.42(+6.39%)
Jun 21, 2018
316.56
316.56
300.27
304.02
299,398
-18.81(-5.83%)
Jun 20, 2018
324.48
326.13
315.25
322.83
165,185
+4.53(+1.42%)
Jun 19, 2018
309.94
322.13
306.54
318.30
160,769
-2.58(-0.80%)
Jun 18, 2018
309.29
327.04
309.29
320.87
220,212
+10.03(+3.23%)
Jun 15, 2018
332.28
309.64
310.85
268,632
-21.44(-6.45%)
Jun 14, 2018
337.38
340.32
330.73
332.28
162,790
-1.82(-0.54%)
Jun 13, 2018
336.69
340.63
330.38
334.10
197,665
-3.89(-1.15%)
Jun 12, 2018
346.81
348.88
335.68
337.99
151,961
-7.61(-2.20%)
Jun 11, 2018
340.84
351.04
338.77
345.60
123,391
+3.63(+1.06%)
Jun 08, 2018
344.04
347.41
334.79
341.97
182,218
-1.47(-0.43%)
Jun 07, 2018
332.80
349.05
332.80
343.44
289,538
+15.13(+4.61%)
Jun 06, 2018
319.92
328.31
190,548
+4.84(+1.50%)
Jun 05, 2018
321.65
331.33
319.14
323.47
183,039
-2.33(-0.72%)
Jun 04, 2018
337.38
345.77
323.64
325.80
196,186
-9.16(-2.74%)
Jun 01, 2018
333.15
341.53
329.66
334.96
202,341
+5.01(+1.52%)
May 31, 2018
330.47
342.48
328.31
329.95
258,430
-8.65(-2.55%)
May 30, 2018
317.42
342.47
317.42
338.60
424,927
+28.44(+9.17%)
May 29, 2018
305.75
315.77
301.51
310.15
182,529
-3.20(-1.02%)
May 25, 2018
313.35
313.35
313.35
0
-26.62(-7.83%)
May 24, 2018
345.77
346.81
335.22
339.98
309,784
-17.89(-5.00%)
May 23, 2018
351.30
358.30
342.75
357.87
259,256
+0.35(+0.10%)
May 22, 2018
372.65
379.83
354.85
357.52
268,559
-14.52(-3.90%)
May 21, 2018
367.47
372.57
362.45
372.05
239,949
+9.94(+2.75%)
May 18, 2018
368.59
369.63
360.98
362.11
208,949
-8.56(-2.31%)
May 17, 2018
357.70
371.96
357.44
370.67
301,406
+15.82(+4.46%)
May 16, 2018
349.05
355.11
344.13
354.85
193,246
+4.15(+1.18%)
May 15, 2018
347.67
352.51
343.00
350.70
206,642
+0.00(+0.00%)
May 14, 2018
346.20
355.32
346.04
350.70
242,132
+7.18(+2.09%)
May 11, 2018
343.09
350.44
341.36
343.52
209,910
+0.95(+0.28%)
May 10, 2018
338.42
344.47
334.10
342.57
198,081
+7.69(+2.30%)
May 09, 2018
326.49
345.25
326.15
334.88
386,158
+19.45(+6.17%)
May 08, 2018
308.60
315.69
291.92
315.43
433,819
+7.35(+2.39%)
May 07, 2018
314.30
328.39
306.48
308.08
356,244
+1.12(+0.37%)
May 04, 2018
299.95
310.33
296.58
306.96
212,130
+4.24(+1.40%)
May 03, 2018
301.25
304.19
290.79
302.72
304,164
-2.42(-0.79%)
May 02, 2018
298.23
311.97
298.23
305.14
212,336
+4.06(+1.35%)
May 01, 2018
302.63
302.63
289.93
301.08
195,812
-5.88(-1.91%)
Apr 30, 2018
305.06
317.22
304.97
306.96
211,754
-0.09(-0.03%)
Apr 27, 2018
309.12
311.71
303.58
307.04
215,022
-10.72(-3.37%)
Apr 26, 2018
308.08
317.94
304.71
317.76
233,977
+13.57(+4.46%)
Apr 25, 2018
293.90
305.27
289.06
304.19
302,454
+7.17(+2.42%)
Apr 24, 2018
308.69
315.51
292.00
297.02
349,750
-9.68(-3.16%)
Apr 23, 2018
298.14
306.96
293.73
306.70
217,968
+5.10(+1.69%)
Apr 20, 2018
303.07
304.54
295.63
301.60
262,332
-4.24(-1.39%)
Apr 19, 2018
306.09
312.83
300.47
305.83
390,526
+1.12(+0.37%)
Apr 18, 2018
298.66
312.75
298.40
304.71
327,565
+13.57(+4.66%)
Apr 17, 2018
289.75
295.03
285.26
291.14
290,700
+3.37(+1.17%)
Apr 16, 2018
281.02
291.66
276.88
287.77
231,372
+8.64(+3.10%)
Apr 13, 2018
274.37
282.58
273.68
279.12
301,179
+8.56(+3.16%)
Apr 12, 2018
272.29
276.79
267.71
270.56
290,185
+0.09(+0.03%)
Apr 11, 2018
260.97
272.29
260.28
270.48
359,374
+8.13(+3.10%)
Apr 10, 2018
250.34
268.22
249.73
262.35
555,204
+23.68(+9.92%)
Apr 09, 2018
239.62
247.74
236.42
238.67
273,186
+2.94(+1.25%)
Apr 06, 2018
243.51
247.92
225.79
235.73
454,958
-13.40(-5.38%)
Apr 05, 2018
238.24
253.53
238.24
249.13
347,298
+12.53(+5.30%)
Apr 04, 2018
225.61
237.89
221.64
236.59
363,250
-0.78(-0.33%)
Apr 03, 2018
226.13
237.89
219.30
237.37
298,948
+14.18(+6.35%)
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
.