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
)
63.18
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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, 2009
397.98
399.09
348.85
357.84
588,975
-41.85(-10.47%)
Oct 29, 2009
380.69
401.32
374.61
399.69
348,039
+30.55(+8.28%)
Oct 28, 2009
401.92
401.92
368.37
369.14
392,770
-36.03(-8.89%)
Oct 27, 2009
400.29
416.38
393.96
405.17
370,212
+7.62(+1.92%)
Oct 26, 2009
422.20
445.74
394.56
397.55
338,064
-21.82(-5.20%)
Oct 23, 2009
424.25
426.39
410.65
419.38
355,202
-23.02(-5.20%)
Oct 22, 2009
436.15
445.65
417.49
442.40
307,508
+2.74(+0.62%)
Oct 21, 2009
433.50
466.79
431.87
439.66
359,438
-1.88(-0.43%)
Oct 20, 2009
427.16
444.11
426.22
441.54
267,079
-8.56(-1.90%)
Oct 19, 2009
438.55
455.06
433.07
450.10
336,887
+14.04(+3.22%)
Oct 16, 2009
433.15
441.11
424.00
436.06
377,213
-0.86(-0.20%)
Oct 15, 2009
404.40
438.72
403.20
436.92
517,389
+26.96(+6.58%)
Oct 14, 2009
410.05
412.61
401.06
409.96
380,292
+17.12(+4.36%)
Oct 13, 2009
397.29
397.81
377.18
392.84
298,834
-1.11(-0.28%)
Oct 12, 2009
398.75
400.97
388.56
393.96
266,838
+14.98(+3.95%)
Oct 09, 2009
374.10
382.32
371.19
378.98
224,630
+2.40(+0.64%)
Oct 08, 2009
358.18
380.01
357.75
376.58
406,965
+25.16(+7.16%)
Oct 07, 2009
343.38
352.28
338.92
351.42
312,586
+4.62(+1.33%)
Oct 06, 2009
340.98
352.36
337.13
346.80
313,341
+20.54(+6.30%)
Oct 05, 2009
308.11
329.25
304.43
326.26
257,091
+20.80(+6.81%)
Oct 02, 2009
296.90
311.54
295.96
305.46
249,561
-4.02(-1.30%)
Oct 01, 2009
334.56
334.99
308.88
309.48
321,554
-25.08(-7.50%)
Sep 30, 2009
346.88
346.88
322.24
334.56
317,893
-5.31(-1.56%)
Sep 29, 2009
341.32
346.20
333.19
339.87
198,077
-1.03(-0.30%)
Sep 28, 2009
328.65
344.66
326.11
340.89
198,369
+13.95(+4.27%)
Sep 25, 2009
323.09
335.58
321.04
326.94
271,918
+0.49(+0.15%)
Sep 24, 2009
344.83
345.00
319.92
326.46
312,125
-15.46(-4.52%)
Sep 23, 2009
363.06
364.60
341.15
341.92
363,317
-19.43(-5.38%)
Sep 22, 2009
361.13
364.08
352.70
361.35
293,875
+15.24(+4.40%)
Sep 21, 2009
337.73
349.54
335.67
346.11
277,696
-9.33(-2.62%)
Sep 18, 2009
362.03
364.51
347.14
355.44
221,794
-2.57(-0.72%)
Sep 17, 2009
359.89
368.88
351.76
358.01
245,522
+9.27(+2.66%)
Sep 16, 2009
345.60
363.66
344.83
348.74
301,223
+9.64(+2.84%)
Sep 15, 2009
336.44
342.26
327.54
339.10
249,651
+8.99(+2.72%)
Sep 14, 2009
312.39
331.74
310.59
330.11
173,736
+5.82(+1.79%)
Sep 11, 2009
328.74
338.15
318.04
324.29
241,160
+0.17(+0.05%)
Sep 10, 2009
311.71
324.72
306.75
324.12
230,287
+15.06(+4.87%)
Sep 09, 2009
309.40
317.36
302.46
309.05
251,301
+2.05(+0.67%)
Sep 08, 2009
299.47
309.40
297.50
307.00
288,286
+22.94(+8.07%)
Sep 04, 2009
269.60
284.92
269.34
284.06
231,737
+13.61(+5.03%)
Sep 03, 2009
273.19
275.59
266.52
270.45
182,505
+3.85(+1.44%)
Sep 02, 2009
267.20
277.05
266.35
266.60
238,903
-4.62(-1.70%)
Sep 01, 2009
282.52
293.90
269.60
271.22
401,813
-14.29(-5.01%)
Aug 31, 2009
287.31
291.83
280.73
285.52
315,917
-16.43(-5.44%)
Aug 28, 2009
312.82
313.08
297.93
301.95
265,414
-3.17(-1.04%)
Aug 27, 2009
303.40
308.11
285.60
305.12
358,400
-3.59(-1.16%)
Aug 26, 2009
297.41
310.34
292.71
308.71
257,149
+4.88(+1.61%)
Aug 25, 2009
320.95
324.97
300.75
303.83
450,294
-13.01(-4.11%)
Aug 24, 2009
311.96
323.35
310.85
316.84
425,072
+11.90(+3.90%)
Aug 21, 2009
291.34
307.34
291.00
304.95
367,661
+23.02(+8.17%)
Aug 20, 2009
275.59
284.83
274.99
281.92
244,716
+6.85(+2.49%)
Aug 19, 2009
252.14
281.15
251.54
275.08
412,712
+14.72(+5.65%)
Aug 18, 2009
256.59
263.95
253.76
260.36
295,143
+5.32(+2.09%)
Aug 17, 2009
261.30
262.67
250.09
255.03
307,991
-26.55(-9.43%)
Aug 14, 2009
291.77
292.88
272.59
281.58
339,305
-11.38(-3.89%)
Aug 13, 2009
292.71
293.99
279.74
292.96
413,839
+8.90(+3.13%)
Aug 12, 2009
274.65
292.11
274.05
284.06
329,068
+7.53(+2.72%)
Aug 11, 2009
285.60
286.29
273.45
276.53
366,196
-11.38(-3.95%)
Aug 10, 2009
283.12
293.13
280.73
287.91
225,654
+2.22(+0.78%)
Aug 07, 2009
296.05
296.90
281.58
285.69
376,178
+0.26(+0.09%)
Aug 06, 2009
296.99
297.41
280.47
285.43
448,651
-7.02(-2.40%)
Aug 05, 2009
301.18
301.49
288.51
292.45
420,572
-5.21(-1.75%)
Aug 04, 2009
299.38
306.74
293.39
297.66
580,431
-5.23(-1.73%)
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
.