$63.15 -14.21 (%) Direxion Trust Shs Direxion Daily Energy Bull 3x - NYSEARCA

Nov. 28, 2014 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERX historical data

Date Open High Low Close Volume
7/13/201028.5529.0028.1928.534,029,900
7/12/201027.3728.1726.8227.552,761,000
7/9/201027.3227.9427.0327.823,375,300
7/8/201027.2727.6126.0927.344,997,400
7/7/201024.2726.4424.2026.415,869,100
7/6/201024.4025.1423.2023.944,738,800
7/2/201023.7324.1522.6823.254,088,700
7/1/201023.9224.3022.1823.438,658,700
6/30/201024.3025.1723.5923.633,584,300
6/29/201025.7625.7623.7224.337,916,800
6/28/201028.1828.3326.7526.784,098,300
6/25/201028.1928.7026.9627.946,398,500
6/24/201029.4629.7727.5127.854,282,600
6/23/201030.4630.5229.2629.703,448,400
6/22/201033.1733.3830.2730.614,854,100
6/21/201035.0235.6332.6833.483,635,900
6/18/201033.0033.7832.4033.682,601,500
6/17/201033.3833.4732.0133.043,363,200
6/16/201032.4433.7032.0633.114,416,700
6/15/201031.5833.3031.2833.095,191,500
6/14/201032.3032.8830.5930.744,994,000
6/11/201029.5831.1529.4931.032,942,700
6/10/201028.7230.7528.5630.626,506,300
6/9/201028.5729.6226.4026.825,655,100
6/8/201026.5227.9325.8027.615,285,000
6/7/201027.3528.1326.1226.173,480,300
6/4/201028.5029.9726.3327.017,137,400
6/3/201029.7430.2428.0330.154,954,000
6/2/201026.5129.1026.1529.056,090,300
6/1/201028.4929.0725.7025.796,162,200
5/28/201031.2331.2629.0529.515,140,300
5/27/201029.8631.3729.4831.195,960,800
5/26/201028.9429.6227.4827.715,653,000
5/25/201026.0028.0625.1528.066,399,200
5/24/201029.8429.8727.7927.835,215,500
5/21/201027.1029.9526.6329.766,981,900
5/20/201030.7630.7628.2228.428,368,800
5/19/201033.3233.9431.0732.595,798,500
5/18/201036.0036.7533.2333.655,632,800
5/17/201035.6736.2832.4234.644,754,600
5/14/201037.0637.3034.1035.624,564,400
5/13/201038.3139.3837.5037.932,901,100
5/12/201037.8039.0437.5938.712,852,700
5/11/201036.9638.9236.6437.313,295,100
5/10/201037.9438.3036.5038.053,965,900
5/7/201035.8936.7332.5433.825,183,500
5/6/201039.1640.0529.3735.505,229,800
5/5/201039.8541.5338.8639.764,725,700
5/4/201043.8843.9840.4741.733,433,100
5/3/201044.7146.3343.1245.342,511,600
4/30/201045.9646.0543.3244.023,908,300
4/29/201045.9347.0744.8345.613,190,800
4/28/201045.1745.7143.6445.404,279,800
4/27/201047.1748.2543.6543.935,099,800
4/26/201048.6048.9347.7747.982,640,900
4/23/201045.3948.4045.3048.363,227,600
4/22/201044.0045.4543.2045.272,712,000
4/21/201045.5746.1644.2745.082,264,400
4/20/201043.7245.8243.7245.321,875,200
4/19/201041.7743.0841.4343.052,874,800
4/16/201044.0844.8742.0643.055,573,700
4/15/201044.7545.4044.4644.931,656,300
4/14/201044.3244.9043.2644.782,909,200
4/13/201044.0044.2942.3843.682,545,000
4/12/201043.6544.9043.5744.132,894,100
4/9/201043.1643.9443.0043.802,080,200
4/8/201040.8142.7640.4142.424,292,600
4/7/201042.9042.9041.1341.884,795,100
4/6/201042.7743.3842.3742.992,579,300
4/5/201041.7043.1141.1542.863,619,300
4/1/201039.9240.9939.8540.813,213,600
3/31/201038.5539.3338.0538.893,950,100
3/30/201038.4138.6537.7538.402,639,900
3/29/201037.0138.4936.9038.263,174,000
3/26/201036.7437.0335.6436.374,068,200
3/25/201038.7639.0536.1236.314,814,100
3/24/201037.9938.9537.7138.133,104,200
3/23/201038.4838.7837.7538.683,415,700
3/22/201037.6338.9937.0338.603,338,000
3/19/201040.3840.5437.7838.843,798,200
3/18/201041.8342.1139.5640.133,270,800
3/17/201041.2542.6241.0041.923,081,100
3/16/201039.9540.7039.3040.582,709,400
3/15/201040.3040.3038.4339.603,739,400
3/12/201041.4341.4640.2540.792,211,000
3/11/201040.4840.9740.1740.762,967,400
3/10/201040.0941.0639.5440.792,763,300
3/9/201039.2440.6039.1239.951,950,500
3/8/201040.2240.5739.3239.841,314,100
3/5/201039.0040.1338.8740.013,360,400
3/4/201038.5739.0037.4637.932,421,400
3/3/201038.6339.4838.4438.442,529,400
3/2/201037.8238.9037.7038.133,003,400
3/1/201036.8537.4936.6537.192,127,900
2/26/201036.3536.6335.4136.223,121,900
2/25/201034.6336.0833.7135.994,789,300
2/24/201035.5036.4435.0936.012,845,600
2/23/201036.5436.8834.9235.363,376,800
2/22/201038.9639.0336.9437.123,055,500
2/19/201037.9039.1437.5538.673,900,400
Trading Center