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 (%)
Jan 31, 2020
114.87
114.87
106.49
108.28
740,900
-10.95(-9.19%)
Jan 30, 2020
113.98
119.68
112.11
119.24
404,354
+2.67(+2.29%)
Jan 29, 2020
122.62
123.69
116.21
116.57
269,808
-3.74(-3.11%)
Jan 28, 2020
121.64
122.62
119.06
120.31
211,194
+1.78(+1.50%)
Jan 27, 2020
122.62
123.33
118.39
118.53
378,615
-10.95(-8.46%)
Jan 24, 2020
132.95
132.95
126.70
129.48
330,276
-4.72(-3.52%)
Jan 23, 2020
132.59
135.53
128.68
134.20
194,665
-1.51(-1.12%)
Jan 22, 2020
139.19
139.19
134.82
135.71
147,793
-3.92(-2.81%)
Jan 21, 2020
145.69
145.69
139.36
139.63
171,650
-8.28(-5.60%)
Jan 17, 2020
151.92
152.32
147.29
147.91
151,028
-3.03(-2.01%)
Jan 16, 2020
152.63
154.32
150.76
150.94
179,705
+0.36(+0.24%)
Jan 15, 2020
152.36
152.99
148.94
150.58
148,837
-3.21(-2.08%)
Jan 14, 2020
152.81
154.15
149.60
153.79
138,421
+0.36(+0.23%)
Jan 13, 2020
153.25
154.95
150.41
153.43
118,045
+0.09(+0.06%)
Jan 10, 2020
155.39
156.28
152.92
153.34
116,070
-2.76(-1.77%)
Jan 09, 2020
152.63
156.64
147.20
156.10
208,590
+3.12(+2.04%)
Jan 08, 2020
160.82
160.82
152.28
152.99
348,211
-8.28(-5.14%)
Jan 07, 2020
160.65
161.27
155.22
161.27
161,288
-0.62(-0.38%)
Jan 06, 2020
159.84
164.47
158.42
161.89
206,491
+3.47(+2.19%)
Jan 03, 2020
165.10
165.81
156.10
158.42
238,271
-1.42(-0.89%)
Jan 02, 2020
158.15
160.56
157.26
159.84
143,315
+4.01(+2.57%)
Dec 31, 2019
150.76
156.19
149.51
155.84
154,396
+2.67(+1.74%)
Dec 30, 2019
157.17
157.26
152.54
153.16
170,155
-1.34(-0.86%)
Dec 27, 2019
158.78
158.78
154.40
154.50
146,244
-2.32(-1.48%)
Dec 26, 2019
158.42
160.47
156.10
156.82
143,290
-0.18(-0.11%)
Dec 24, 2019
158.06
158.86
156.01
157.00
64,143
+0.00(+0.00%)
Dec 23, 2019
151.38
157.44
151.29
157.00
168,060
+5.02(+3.30%)
Dec 20, 2019
149.31
152.95
148.78
151.97
200,582
+3.81(+2.57%)
Dec 19, 2019
148.52
149.67
147.60
148.16
136,912
-0.18(-0.12%)
Dec 18, 2019
145.86
151.27
145.68
148.34
177,324
+1.24(+0.84%)
Dec 17, 2019
148.52
150.73
145.24
147.10
170,990
+0.18(+0.12%)
Dec 16, 2019
143.91
148.16
143.91
146.92
176,657
+5.76(+4.08%)
Dec 13, 2019
145.68
148.52
140.71
141.16
248,029
-3.55(-2.45%)
Dec 12, 2019
137.26
145.68
136.77
144.70
301,712
+8.07(+5.90%)
Dec 11, 2019
136.90
139.46
135.84
136.64
132,013
-0.80(-0.58%)
Dec 10, 2019
138.32
138.85
135.57
137.43
158,706
+0.98(+0.72%)
Dec 09, 2019
133.98
138.50
133.80
136.46
134,716
-0.71(-0.52%)
Dec 06, 2019
131.58
138.23
131.32
137.17
319,826
+7.36(+5.67%)
Dec 05, 2019
133.62
133.80
128.39
129.81
203,827
-1.69(-1.28%)
Dec 04, 2019
129.54
132.73
127.95
131.49
252,437
+5.59(+4.44%)
Dec 03, 2019
129.01
129.10
124.58
125.91
286,822
-5.76(-4.38%)
Dec 02, 2019
133.71
135.66
131.40
131.67
195,490
-0.27(-0.20%)
Nov 29, 2019
133.00
133.89
130.52
131.94
98,582
-3.99(-2.94%)
Nov 27, 2019
135.04
136.81
132.73
135.93
145,330
+1.15(+0.85%)
Nov 26, 2019
139.65
139.65
133.62
134.77
189,516
-4.34(-3.12%)
Nov 25, 2019
138.23
139.65
136.46
139.12
159,217
+0.80(+0.58%)
Nov 22, 2019
140.36
142.31
137.83
138.32
153,044
-1.60(-1.14%)
Nov 21, 2019
134.69
140.27
133.53
139.92
230,600
+6.65(+4.99%)
Nov 20, 2019
129.54
136.28
127.06
133.27
251,664
+3.81(+2.94%)
Nov 19, 2019
134.51
134.51
129.10
129.45
190,696
-5.85(-4.33%)
Nov 18, 2019
138.41
138.41
133.95
135.31
160,976
-5.50(-3.90%)
Nov 15, 2019
138.85
142.40
138.85
140.80
158,830
+3.28(+2.39%)
Nov 14, 2019
138.94
140.98
135.75
137.52
160,075
-0.98(-0.70%)
Nov 13, 2019
138.76
140.27
137.08
138.50
130,852
-2.31(-1.64%)
Nov 12, 2019
144.00
146.48
138.50
140.80
184,945
-2.04(-1.43%)
Nov 11, 2019
141.60
144.88
139.74
142.84
144,083
-2.75(-1.89%)
Nov 08, 2019
144.62
145.95
140.45
145.59
192,969
-1.69(-1.14%)
Nov 07, 2019
145.95
148.52
144.08
147.28
234,545
+6.21(+4.40%)
Nov 06, 2019
150.02
150.47
139.83
141.07
271,558
-10.37(-6.85%)
Nov 05, 2019
151.71
154.19
148.69
151.44
262,932
+1.60(+1.07%)
Nov 04, 2019
140.98
150.82
140.89
149.85
357,584
+13.12(+9.60%)
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
.