Direxion Daily Energy Bull 3X Shares $106.27

up +0.01


24/4/2014 04:15 PM  |  NYSEARCA : ERX
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERX historical data

Date Open High Low Close Volume
4/23/2014104.78107.07104.78106.26155,693
4/22/2014104.62105.45102.70104.51193,442
4/21/2014103.68105.32102.76105.15256,429
4/17/2014100.66103.89100.16103.10316,370
4/16/201498.56100.3098.04100.28362,835
4/15/201493.8196.8492.1396.77445,454
4/14/201491.4093.5390.2093.06269,844
4/11/201488.6890.9688.6889.44217,292
4/10/201492.8294.7389.6190.10277,096
4/9/201493.6194.2791.2594.10186,123
4/8/201490.7793.3490.3792.81238,078
4/7/201494.2894.3390.1790.25273,584
4/4/201498.0298.4594.4694.91290,046
4/3/201494.5397.0794.2795.97313,635
4/2/201492.7094.5892.3994.16201,554
4/1/201491.5793.1291.5093.09217,034
3/31/201492.7293.0490.6891.43197,299
3/28/201489.1592.0788.9691.47274,693
3/27/201486.0588.9985.6088.22362,761
3/26/201488.3388.8685.9586.15270,401
3/25/201486.0187.5086.0187.16299,543
3/24/201486.5087.5084.6285.03248,631
3/21/201485.9887.5085.5785.59322,686
3/20/201482.7285.3081.8684.88269,278
3/19/201485.9186.0182.3383.81434,062
3/18/201484.6286.6583.9885.88308,931
3/17/201483.3884.5882.8583.79197,576
3/14/201481.9283.3881.6782.50252,046
3/13/201485.3685.3681.3282.12381,773
3/12/201483.0485.4682.7584.82295,670
3/11/201488.2088.3483.9884.69422,882
3/10/201487.1487.9285.6087.80199,062
3/7/201487.6088.0786.4887.49250,943
3/6/201485.2287.0985.1386.81358,502
3/5/201486.5186.8884.3485.02355,765
3/4/201486.3688.1985.9987.28381,792
3/3/201484.6387.5883.9084.66454,970
2/28/201485.0087.2784.8786.26312,020
2/27/201484.7785.4283.2585.00279,696
2/26/201486.4886.7884.0384.88313,439
2/25/201486.1786.9084.3486.50348,456
2/24/201483.5188.7383.5086.41662,549
2/21/201485.3585.4982.6982.78353,092
2/20/201483.0085.3082.7584.84261,825
2/19/201482.3785.7282.3483.21422,487
2/18/201482.1283.1781.7682.86321,996
2/14/201479.0582.2278.7081.69465,047
2/13/201476.1479.3075.8678.50298,712
2/12/201478.9179.3877.4077.57306,606
2/11/201475.4278.9175.3178.20287,552
2/10/201476.3376.3374.2475.30282,713
2/7/201475.1276.6273.9876.34301,269
2/6/201471.3774.4871.3274.12314,052
2/5/201472.9873.0770.5470.89341,074
2/4/201471.9273.4771.1872.90434,940
2/3/201474.8775.5170.4970.95510,723
1/31/201475.0976.8073.8874.82466,453
1/30/201478.2578.9876.5077.83403,974
1/29/201476.3578.6875.0977.04498,594
1/28/201477.2478.6976.5878.35290,402
1/27/201477.9278.3275.0176.53484,840
1/24/201481.0281.0877.3277.55660,078
1/23/201484.1984.6781.5082.67408,044
1/22/201484.9985.7683.9385.54441,013
1/21/201483.9984.9882.2684.25534,869
1/17/201483.5084.6982.0882.44405,028
1/16/201482.0082.8680.8782.86333,846
1/15/201483.5983.7682.1382.48370,209
1/14/201481.4583.2881.0583.13458,731
1/13/201484.4284.8479.8980.12526,653
1/10/201485.2185.3883.5185.22306,051
1/9/201485.9786.3182.9084.96589,976
1/8/201487.4487.5084.8185.71450,637
1/7/201486.3687.7285.1087.49309,900
1/6/201486.0586.4584.2585.48296,809
1/3/201486.2587.5584.8085.37338,657
1/2/201488.4789.0985.2186.20531,005
12/31/201387.9690.1087.2289.88238,756
12/30/201389.5490.0787.2887.42249,985
12/27/201388.7789.7788.2389.46191,164
12/26/201386.9488.4986.6388.28274,528
12/24/201385.1286.5485.0086.36155,522
12/23/201385.7186.6284.7084.86264,048
12/20/201384.0985.6884.0484.75287,890
12/19/201382.6484.3582.2184.08260,410
12/18/201380.3183.6078.5083.51481,990
12/17/201381.1681.4179.1079.88234,508
12/16/201380.5082.0879.8681.17269,635
12/13/201379.2579.8278.1379.24419,864
12/12/201379.0081.0878.6080.21523,372
12/11/201382.7182.7478.6179.08462,312
12/10/201383.0084.0782.2782.54259,488
12/9/201383.4584.2282.2583.26310,949
12/6/201384.3484.7582.2082.98338,723
12/5/201382.5483.4581.7682.17303,775
12/4/201383.7884.3681.1583.05386,439
12/3/201382.6784.6582.2084.04353,429
12/2/201383.3084.9581.9183.26251,768
11/29/201384.1385.2682.5083.06165,772
11/27/201384.6885.8482.2383.61425,895
Trading Center