$62.67 +0.06 (%) Direxion Trust Shs Direxion Daily Energy Bull 3x - NYSEARCA

Dec. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERX historical data

Date Open High Low Close Volume
12/26/201463.5964.3261.8762.672,004,300
12/24/201463.1263.3960.5562.611,607,610
12/23/201463.1664.8061.9064.122,430,960
12/22/201462.6562.8859.9061.893,308,820
12/19/201460.2464.0358.3363.474,063,900
12/18/201459.2960.0053.9858.495,227,040
12/17/201449.9056.6249.6755.275,859,700
12/16/201446.4053.5046.1148.968,886,980
12/15/201450.5951.6747.4447.763,753,840
12/12/201450.2551.9048.8549.094,246,640
12/11/201452.0055.9551.6451.953,191,260
12/10/201454.7455.0051.0352.144,722,680
12/9/201455.2558.1154.7857.433,049,990
12/8/201460.5861.1155.2555.673,495,330
12/5/201465.2665.9362.6063.292,538,680
12/4/201465.5067.0063.9265.761,975,770
12/3/201466.2369.1065.6767.463,325,810
12/2/201461.8866.9461.6565.223,148,520
12/1/201461.4663.6259.6863.243,430,630
11/28/201467.8068.9561.7862.353,251,570
11/26/201479.3079.9177.0277.361,270,190
11/25/201485.3585.6080.1580.411,784,390
11/24/201485.8387.1883.4784.641,094,690
11/21/201487.5088.5884.7886.521,960,040
11/20/201480.7683.6980.2183.32847,969
11/19/201479.5681.1577.4080.331,121,900
11/18/201478.6181.0477.9479.02975,522
11/17/201478.9680.3077.8178.751,015,760
11/14/201479.1380.4077.3980.111,387,710
11/13/201480.0080.2273.8878.492,491,160
11/12/201481.5084.2280.7680.982,331,960
11/11/201482.9483.8280.3583.331,290,560
11/10/201487.0088.1581.7582.521,552,810
11/7/201482.5786.7582.1384.821,571,660
11/6/201477.5882.1576.8182.011,604,590
11/5/201477.7180.0575.6779.131,708,560
11/4/201477.0177.2573.1675.081,593,320
11/3/201484.2586.9179.3380.082,159,660
10/31/201479.7884.3777.6084.151,607,880
10/30/201478.5080.3076.4979.391,066,690
10/29/201481.9383.9677.9280.271,648,630
10/28/201475.4379.9973.9879.481,017,360
10/27/201475.4575.6871.9474.401,551,280
10/24/201479.9680.1976.1779.221,176,970
10/23/201479.1782.6077.9580.251,751,260
10/22/201481.1082.5975.8176.042,012,840
10/21/201476.0081.0076.0080.501,839,040
10/20/201471.6274.4470.6873.761,653,840
10/17/201473.8076.2570.1071.902,702,960
10/16/201462.3672.1761.4870.044,098,060
10/15/201462.7667.1259.0366.464,899,620
10/14/201469.2370.9764.0465.123,897,410
10/13/201474.1076.7067.4267.502,502,690
10/10/201477.1179.6472.1274.511,710,420
10/9/201485.5785.8977.2177.681,485,980
10/8/201484.3187.7780.2887.601,182,290
10/7/201487.1990.4885.0385.07610,077
10/6/201489.5691.2186.5888.52741,066
10/3/201489.9990.0686.0088.44759,511
10/2/201488.7590.4184.0788.741,251,570
10/1/201496.0097.2989.2789.95889,288
9/30/201499.10100.0894.1895.93703,702
9/29/201497.03100.3195.9099.71548,248
9/26/201497.04101.5695.69100.29565,816
9/25/2014101.28101.2896.6796.69448,467
9/24/2014100.98103.0996.61101.34543,662
9/23/2014101.69104.16101.05101.11476,135
9/22/2014105.95105.98100.85102.00443,679
9/19/2014107.60109.13106.62106.76278,713
9/18/2014109.22109.79106.18107.07263,468
9/17/2014111.00111.88107.72108.67350,227
9/16/2014106.33112.54105.85110.52505,035
9/15/2014104.19107.44102.48106.61416,336
9/12/2014108.79108.79103.53104.31363,508
9/11/2014107.09109.89105.26109.34371,616
9/10/2014109.50109.58105.31109.13419,923
9/9/2014111.56113.37108.12110.04359,115
9/8/2014115.04115.04109.93111.56533,556
9/5/2014114.80117.02112.46116.91260,880
9/4/2014119.85120.47113.00114.53381,162
9/3/2014120.62121.93119.40119.51200,668
9/2/2014122.74122.88117.07118.65271,441
8/29/2014122.20123.38120.75123.26173,051
8/28/2014120.46121.59119.73121.13118,256
8/27/2014122.29122.63120.27121.17147,034
8/26/2014120.55123.72120.55121.99131,446
8/25/2014117.99120.31117.99120.11207,335
8/22/2014118.95119.15115.54116.88278,365
8/21/2014119.50119.79117.80119.33136,953
8/20/2014118.00119.55116.48119.11171,410
8/19/2014116.47118.95116.11118.31205,210
8/18/2014116.01116.72114.32115.62216,520
8/15/2014112.98115.18112.08114.61372,287
8/14/2014114.44115.15111.77112.20270,697
8/13/2014114.80116.00112.93114.20203,607
8/12/2014114.81115.06111.73113.21219,265
8/11/2014116.90119.05115.01115.60324,472
8/8/2014111.02115.97110.42115.60403,518
8/7/2014113.50114.54108.36110.09399,365
8/6/2014110.25116.00110.16112.26396,538
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center