Direxion Trust Shs Direxion Daily Energy Bull 3x $126.50

down 0.00


29/7/2014 04:00 PM  |  NYSEARCA : ERX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERX historical data

Date Open High Low Close Volume
7/29/2014126.66128.75126.40126.50330,025
7/28/2014128.25128.75125.30127.49231,056
7/25/2014130.64130.64128.07128.58162,231
7/24/2014131.50132.92130.15131.48176,053
7/23/2014129.88131.10127.97131.01228,615
7/22/2014127.56129.72127.26128.58185,653
7/21/2014125.17126.18123.76125.88213,703
7/18/2014125.01126.18123.52125.33246,304
7/17/2014130.30131.49123.99124.37358,378
7/16/2014126.39130.71126.34130.48264,816
7/15/2014125.63126.48122.52124.90312,215
7/14/2014125.05126.98124.85126.57214,684
7/11/2014125.58125.94122.49123.41354,830
7/10/2014127.18127.66124.40126.31356,657
7/9/2014127.95130.20127.60130.00170,242
7/8/2014127.44128.47126.12127.45244,646
7/7/2014130.60131.05127.59128.17207,766
7/3/2014131.16131.40129.10131.07101,559
7/2/2014129.80131.05128.93129.79170,780
7/1/2014131.60132.12129.41130.29212,171
6/30/2014129.83130.52128.19130.13231,885
6/27/2014129.00129.97127.55129.86151,450
6/26/2014129.66130.22126.32129.77190,787
6/25/2014125.15129.69124.56129.40417,506
6/24/2014134.71134.97125.71126.73493,601
6/20/2014131.04133.73130.47133.73272,231
6/19/2014127.24129.82126.30129.82310,933
6/18/2014124.22127.29123.22127.09280,271
6/17/2014123.64124.27121.89124.07289,936
6/16/2014123.48125.26122.93124.58297,164
6/13/2014120.00122.35117.80122.33191,962
6/12/2014119.17121.18118.29118.90296,350
6/11/2014115.45118.19114.62117.64143,670
6/10/2014116.90117.26115.57116.37119,555
6/9/2014116.82118.82116.12117.02156,216
6/6/2014114.91116.92114.53116.46143,744
6/5/2014111.35114.01110.73113.56168,373
6/4/2014111.57111.95110.34111.6282,277
6/3/2014110.31112.25109.98111.8575,848
6/2/2014111.60112.11109.75110.66141,045
5/30/2014110.26111.44109.59111.1081,067
5/29/2014109.76111.61108.46111.44137,866
5/28/2014108.34109.73107.40108.6395,918
5/27/2014108.00108.79106.92108.13105,075
5/23/2014107.74109.00107.11107.3681,090
5/22/2014107.50109.50107.49107.69115,796
5/21/2014105.89108.52105.89107.85170,611
5/20/2014105.62106.20104.27104.7984,216
5/19/2014103.95106.54103.90105.61125,426
5/16/2014105.80105.80103.10104.72124,765
5/15/2014108.74109.02103.21105.59224,302
5/13/2014108.40109.59108.21109.1995,970
5/12/2014107.02108.16106.26108.0092,626
5/8/2014110.44110.65105.80106.09220,722
5/7/2014109.63111.24107.62110.77204,725
5/6/2014107.83109.60107.76108.03144,044
5/5/2014104.79108.07104.38107.52127,057
5/2/2014105.13108.31104.40106.11188,294
5/1/2014105.38106.54104.55105.48148,171
4/30/2014105.70106.60104.08106.27146,269
4/29/2014106.36109.19106.20106.38175,472
4/28/2014105.30105.70102.31105.03180,823
4/25/2014105.47106.31103.50104.47197,270
4/24/2014107.70107.80105.82106.27168,344
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
Trading Center