$77.36 -3.05 (%) Direxion Trust Shs Direxion Daily Energy Bull 3x - NYSEARCA

Nov. 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
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
8/5/2014117.84118.48109.46111.34525,954
8/4/2014113.57119.91112.37119.07465,550
8/1/2014115.00116.26110.47113.50460,037
7/31/2014122.18125.46116.10116.32489,453
7/30/2014128.55129.52123.18124.36601,406
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center