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
)
62.99
-1.23 (-1.92%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Dec 31, 2012
387.79
416.38
385.40
414.93
205,533
+23.96(+6.13%)
Dec 28, 2012
402.94
403.46
388.91
390.96
145,199
-20.11(-4.89%)
Dec 27, 2012
413.64
415.17
395.84
411.07
150,314
-2.40(-0.58%)
Dec 26, 2012
426.05
426.99
411.67
413.47
61,474
-5.13(-1.23%)
Dec 24, 2012
428.19
428.19
417.15
418.61
33,217
-10.87(-2.53%)
Dec 21, 2012
426.22
432.73
420.32
429.48
124,376
-13.01(-2.94%)
Dec 20, 2012
433.41
443.17
431.44
442.48
55,647
+9.76(+2.25%)
Dec 19, 2012
445.48
446.49
432.73
432.73
96,117
-10.01(-2.26%)
Dec 18, 2012
419.80
445.65
417.24
442.74
109,446
+22.42(+5.34%)
Dec 17, 2012
412.27
420.32
410.82
420.32
56,079
+11.90(+2.91%)
Dec 14, 2012
405.00
410.99
403.29
408.42
52,211
-5.73(-1.38%)
Dec 13, 2012
423.06
423.48
408.25
414.15
77,886
-10.53(-2.48%)
Dec 12, 2012
424.51
436.49
421.09
424.68
93,151
+4.19(+1.00%)
Dec 11, 2012
417.66
424.94
416.30
420.49
86,072
+7.53(+1.82%)
Dec 10, 2012
413.13
418.78
410.82
412.96
60,364
-0.94(-0.23%)
Dec 07, 2012
410.99
414.75
405.61
413.90
88,542
+7.19(+1.77%)
Dec 06, 2012
400.89
407.31
398.73
406.71
70,342
+3.68(+0.91%)
Dec 05, 2012
399.01
409.96
395.58
403.03
124,729
+7.87(+1.99%)
Dec 04, 2012
400.12
405.84
394.64
395.15
97,174
-11.21(-2.76%)
Nov 30, 2012
408.85
413.14
401.92
406.37
68,605
-1.54(-0.38%)
Nov 29, 2012
411.84
417.24
403.20
407.91
153,957
+1.97(+0.48%)
Nov 28, 2012
383.86
406.45
379.15
405.94
162,198
+11.73(+2.97%)
Nov 27, 2012
401.40
405.94
392.16
394.21
95,425
-10.27(-2.54%)
Nov 26, 2012
405.68
406.45
395.41
404.48
111,690
-11.38(-2.74%)
Nov 23, 2012
404.48
415.95
401.92
415.87
79,300
+15.75(+3.94%)
Nov 21, 2012
396.87
400.55
391.99
400.12
79,348
+6.93(+1.76%)
Nov 20, 2012
394.98
399.01
384.97
393.19
103,915
-4.71(-1.18%)
Nov 19, 2012
386.85
399.69
386.17
397.89
146,480
+25.28(+6.78%)
Nov 16, 2012
370.25
373.93
353.99
372.61
153,212
+4.59(+1.25%)
Nov 15, 2012
366.74
377.87
360.71
368.02
120,448
+1.65(+0.45%)
Nov 14, 2012
383.94
385.74
363.74
366.37
162,472
-14.15(-3.72%)
Nov 13, 2012
375.13
394.98
373.76
380.52
107,490
-4.54(-1.18%)
Nov 12, 2012
387.11
388.56
380.61
385.06
83,010
+2.14(+0.56%)
Nov 09, 2012
379.49
396.52
376.58
382.92
159,958
-0.60(-0.16%)
Nov 08, 2012
404.65
409.21
383.26
383.51
155,821
-21.65(-5.34%)
Nov 07, 2012
420.57
422.88
396.44
405.17
216,739
-35.09(-7.97%)
Nov 06, 2012
426.30
445.22
420.66
440.26
123,870
+19.60(+4.66%)
Nov 05, 2012
408.76
422.97
406.54
420.66
106,800
+9.98(+2.43%)
Nov 02, 2012
435.72
439.49
406.37
410.68
160,102
-21.54(-4.98%)
Nov 01, 2012
421.77
434.35
419.55
432.21
75,712
+5.96(+1.40%)
Oct 31, 2012
433.50
436.06
416.12
426.26
106,218
-1.08(-0.25%)
Oct 26, 2012
423.06
427.33
427.33
427.33
124,808
+2.05(+0.48%)
Oct 25, 2012
426.22
428.27
410.82
425.28
128,536
+11.30(+2.73%)
Oct 24, 2012
429.48
432.38
411.67
413.98
156,611
-9.76(-2.30%)
Oct 23, 2012
432.47
433.84
414.24
423.74
248,963
-38.69(-8.37%)
Oct 19, 2012
483.91
486.90
457.20
462.43
92,834
-22.94(-4.73%)
Oct 18, 2012
477.75
488.62
477.75
485.36
83,135
+0.94(+0.19%)
Oct 17, 2012
471.58
486.22
469.37
484.42
97,799
+16.26(+3.47%)
Oct 16, 2012
454.30
470.30
453.87
468.16
91,946
+22.08(+4.95%)
Oct 15, 2012
437.86
448.48
428.11
446.08
91,170
+5.82(+1.32%)
Oct 12, 2012
447.19
449.33
430.76
440.26
76,033
-7.02(-1.57%)
Oct 11, 2012
450.87
458.49
447.02
447.28
97,549
+10.44(+2.39%)
Oct 10, 2012
455.58
457.80
434.44
436.83
122,343
-25.76(-5.57%)
Oct 09, 2012
463.11
475.56
461.40
462.60
75,489
+0.94(+0.20%)
Oct 08, 2012
452.24
463.46
450.36
461.66
32,289
+1.71(+0.37%)
Oct 05, 2012
470.99
472.27
455.25
459.94
75,014
-3.34(-0.72%)
Oct 04, 2012
457.12
466.11
454.55
463.28
103,362
+14.46(+3.22%)
Oct 03, 2012
464.48
464.57
443.13
448.82
123,137
-17.20(-3.69%)
Oct 02, 2012
472.52
473.72
458.32
466.02
58,242
+0.86(+0.18%)
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
.