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
)
60.15
-0.35 (-0.58%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2015
201.72
209.36
195.18
203.31
408,912
+4.36(+2.19%)
Oct 29, 2015
194.35
204.54
193.06
198.95
295,972
+2.83(+1.44%)
Oct 28, 2015
187.05
199.77
183.40
196.12
425,038
+12.43(+6.77%)
Oct 27, 2015
183.05
185.81
177.98
183.69
314,553
-6.77(-3.56%)
Oct 26, 2015
204.49
204.66
190.47
190.47
318,837
-15.67(-7.60%)
Oct 23, 2015
204.72
211.67
200.60
206.13
284,969
-1.24(-0.60%)
Oct 22, 2015
200.07
208.84
200.07
207.37
329,442
+10.54(+5.36%)
Oct 21, 2015
201.42
204.72
196.24
196.83
299,767
-7.24(-3.55%)
Oct 20, 2015
200.83
207.31
198.01
204.07
220,792
+1.47(+0.73%)
Oct 19, 2015
209.20
209.34
199.42
202.60
389,386
-12.78(-5.93%)
Oct 16, 2015
216.79
218.68
206.72
215.38
365,471
+0.47(+0.22%)
Oct 15, 2015
201.07
214.97
198.95
214.91
454,553
+11.54(+5.68%)
Oct 14, 2015
197.18
205.90
195.94
203.37
425,029
+4.77(+2.40%)
Oct 13, 2015
199.77
207.72
197.18
198.60
508,811
-6.66(-3.24%)
Oct 12, 2015
214.26
214.38
199.23
205.25
453,195
-7.77(-3.65%)
Oct 09, 2015
218.91
219.62
209.37
213.03
809,539
-4.89(-2.24%)
Oct 08, 2015
204.07
220.17
200.72
217.91
866,261
+12.13(+5.90%)
Oct 07, 2015
205.37
213.32
193.64
205.78
929,853
+7.60(+3.83%)
Oct 06, 2015
188.58
202.42
184.99
198.18
725,342
+12.07(+6.49%)
Oct 05, 2015
176.69
187.65
176.39
186.11
753,978
+15.55(+9.12%)
Oct 02, 2015
146.41
170.74
145.65
170.56
618,038
+18.67(+12.29%)
Oct 01, 2015
156.54
161.61
147.59
151.89
677,637
+1.18(+0.78%)
Sep 30, 2015
144.76
152.36
144.35
150.71
531,963
+9.66(+6.85%)
Sep 29, 2015
143.88
147.00
138.05
141.06
406,146
-0.82(-0.58%)
Sep 28, 2015
155.60
155.60
141.47
141.88
818,083
-18.97(-11.79%)
Sep 25, 2015
165.03
165.26
156.60
160.84
619,132
+1.12(+0.70%)
Sep 24, 2015
154.66
163.26
151.19
159.72
453,010
+1.83(+1.16%)
Sep 23, 2015
166.03
168.38
157.72
157.90
528,811
-6.01(-3.66%)
Sep 22, 2015
162.20
169.56
160.78
163.91
561,810
-6.01(-3.54%)
Sep 21, 2015
171.44
173.33
166.56
169.91
589,130
+2.89(+1.73%)
Sep 18, 2015
170.80
174.48
163.67
167.03
906,227
-14.02(-7.74%)
Sep 17, 2015
181.99
190.73
177.69
181.04
680,459
-0.24(-0.13%)
Sep 16, 2015
170.86
182.16
170.56
181.28
517,680
+14.19(+8.50%)
Sep 15, 2015
163.02
168.68
162.96
167.09
218,474
+5.36(+3.31%)
Sep 14, 2015
163.85
164.73
159.25
161.73
322,678
-4.24(-2.55%)
Sep 11, 2015
165.44
166.67
159.02
165.97
368,019
-4.77(-2.79%)
Sep 10, 2015
169.91
173.51
163.02
170.74
505,974
+2.83(+1.68%)
Sep 09, 2015
181.22
187.98
166.91
167.91
924,927
-9.72(-5.47%)
Sep 08, 2015
175.45
178.57
169.09
177.63
534,597
+7.77(+4.58%)
Sep 04, 2015
171.44
169.85
169.85
169.85
359,450
-9.36(-5.22%)
Sep 03, 2015
180.69
190.12
175.47
179.22
784,329
+2.24(+1.26%)
Sep 02, 2015
180.04
180.69
165.20
176.98
553,989
+4.12(+2.39%)
Sep 01, 2015
177.75
183.05
167.73
172.86
819,303
-20.67(-10.68%)
Aug 31, 2015
182.63
196.77
172.92
193.53
968,751
+5.77(+3.07%)
Aug 28, 2015
173.39
192.76
173.39
187.76
774,014
+12.43(+7.09%)
Aug 27, 2015
163.02
176.51
161.43
175.33
854,264
+22.85(+14.99%)
Aug 26, 2015
148.42
153.07
140.53
152.48
690,092
+14.08(+10.17%)
Aug 25, 2015
163.26
163.73
138.40
138.40
515,062
-6.95(-4.78%)
Aug 24, 2015
144.41
164.97
135.58
145.35
823,813
-27.92(-16.11%)
Aug 21, 2015
187.41
193.24
172.74
173.27
838,573
-19.85(-10.28%)
Aug 20, 2015
205.25
209.43
192.88
193.12
830,284
-14.02(-6.77%)
Aug 19, 2015
223.10
223.21
204.01
207.13
635,905
-19.14(-8.46%)
Aug 18, 2015
227.63
228.93
222.45
226.28
232,176
-2.12(-0.93%)
Aug 17, 2015
224.45
231.75
221.39
228.40
179,986
+1.30(+0.57%)
Aug 14, 2015
230.16
234.64
225.33
227.10
195,584
-1.83(-0.80%)
Aug 13, 2015
233.81
237.47
227.59
228.93
332,314
-10.54(-4.40%)
Aug 12, 2015
223.74
241.18
220.80
239.47
488,281
+12.37(+5.45%)
Aug 11, 2015
213.14
227.69
211.14
227.10
390,632
+1.41(+0.63%)
Aug 10, 2015
207.96
226.04
207.72
225.69
421,470
+19.79(+9.61%)
Aug 07, 2015
215.20
220.26
203.81
205.90
419,920
-12.13(-5.56%)
Aug 06, 2015
205.49
219.33
199.72
218.03
476,004
+10.42(+5.02%)
Aug 05, 2015
217.91
224.69
207.25
207.61
384,665
-5.24(-2.46%)
Aug 04, 2015
217.91
222.74
210.08
212.85
326,230
-2.30(-1.07%)
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
.