Direxion Trust Shs Direxion Daily Energy Bull 3x $128.58

down 0.00


25/7/2014 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
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
2/18/201037.7438.7537.2138.452,570,400
2/17/201038.6238.7037.2437.892,389,700
2/16/201037.0038.4836.8238.103,781,300
2/12/201034.4335.7433.7835.643,938,000
2/11/201034.2335.9333.4835.833,216,800
2/10/201034.5234.6832.5234.084,479,500
2/9/201033.8735.7233.5034.516,346,900
2/8/201033.5434.6532.5932.653,561,400
2/5/201033.5333.8130.6633.367,181,700
2/4/201037.0037.1033.3533.565,573,600
2/3/201038.6539.4537.6838.002,306,600
2/2/201038.0039.0937.0438.983,402,800
2/1/201035.4537.4035.1437.343,408,800
1/29/201036.8537.7533.6434.144,562,000
1/28/201037.7238.1834.6835.894,926,200
1/27/201037.5338.3035.5137.124,312,200
1/26/201037.4039.4836.8437.673,904,100
1/25/201038.5039.3437.8938.252,458,000
1/22/201039.6940.4737.3237.414,394,300
1/21/201043.0043.2640.0040.174,413,000
1/20/201043.5043.6041.9042.973,038,900
1/19/201043.5745.1543.2545.031,767,200
1/15/201044.8045.0843.0643.871,998,800
1/14/201044.5945.4044.2545.111,315,200
1/13/201044.2845.1442.5344.711,968,000
1/12/201044.5245.0743.6644.201,969,200
1/11/201047.3347.5545.2346.151,729,800
1/8/201044.9946.2844.5746.221,830,500
1/7/201045.1245.7144.2845.501,680,100
1/6/201044.0046.1143.8845.802,092,700
1/5/201043.3144.4042.8344.201,620,100
1/4/201041.5043.2341.4743.201,964,100
12/31/200941.2141.3139.6839.68854,200
12/30/200940.6040.9540.1040.86797,000
12/29/200942.1242.2340.7541.031,413,200
12/28/200942.1242.3841.2641.78891,900
12/24/200941.2641.6141.0041.39656,100
12/23/200940.7041.1640.1640.891,441,500
12/22/200939.7640.5539.7640.062,070,800
12/21/200939.2840.0039.1639.583,112,900
12/18/200939.0339.3537.8238.391,775,200
12/17/200938.1538.9237.6438.042,578,300
12/16/200938.8140.0738.7238.853,089,800
12/15/200938.1639.0037.9038.342,008,700
12/14/200938.6738.9038.0838.272,641,400
12/11/200937.6037.9636.7537.472,772,200
12/10/200936.7637.5736.3837.232,319,300
12/9/200936.3836.9435.0136.073,136,400
12/8/200937.1137.1235.5636.023,046,600
12/7/200937.2538.9437.2037.792,364,200
12/4/200939.9740.7537.0537.914,598,400
12/3/200940.1840.4038.3138.503,911,900
12/2/200940.5541.2039.5039.993,640,200
12/1/200940.5841.2240.2840.733,301,600
11/30/200938.8540.0038.2539.203,152,400
11/27/200938.6939.7837.7739.112,381,600
11/25/200941.2142.1740.2141.912,616,800
11/24/200940.4740.8538.7340.852,181,800
11/23/200941.0342.0539.9740.293,295,800
11/20/200939.3339.4438.0238.843,109,100
11/19/200946.3246.4243.6344.243,332,000
11/18/200948.6048.7846.3847.283,026,300
11/17/200947.7848.3447.0047.991,708,300
11/16/200946.6148.8546.5048.252,639,300
11/13/200944.4246.1043.4945.182,293,400
11/12/200946.8447.3743.9644.453,261,300
11/11/200948.5349.1746.7347.442,336,200
11/10/200947.2148.1246.3247.591,993,400
11/9/200946.6850.0046.2747.291,938,600
11/6/200944.2546.0043.6944.711,891,400
11/5/200944.1945.5643.4345.502,394,900
11/4/200945.1545.8243.1643.453,883,800
11/3/200940.2944.1540.2043.523,506,100
11/2/200942.5044.1740.2242.143,694,800
10/30/200946.5046.6340.7641.815,040,800
10/29/200944.4846.8943.7746.702,979,300
10/28/200946.9646.9643.0443.133,365,200
10/27/200946.7748.6546.0347.343,168,500
10/26/200949.3352.0846.1046.452,894,700
10/23/200952.5252.5447.9849.003,040,000
10/22/200950.9652.0748.7851.692,632,300
10/21/200950.6554.5450.4651.373,077,600
10/20/200953.2253.2249.6251.592,286,500
10/19/200951.2453.1750.6052.592,885,700
10/16/200950.6151.5449.5450.953,228,400
10/15/200947.2551.2647.1151.054,430,000
10/14/200947.9148.2146.7247.903,256,700
Trading Center