$57.94 -0.79 (%) Direxion Trust Shs Direxion Daily Energy Bull 3x - NYSEARCA

Feb. 27, 2015 | 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
10/7/201036.8436.8434.9735.752,825,570
10/6/201035.4436.5035.3536.132,510,080
10/5/201034.0735.6534.0035.303,588,060
10/4/201034.1834.4632.3833.062,401,110
10/1/201033.8534.5433.3834.273,037,210
9/30/201033.6134.1832.0933.053,497,390
9/29/201032.0633.3731.7932.952,758,350
9/28/201031.5832.4430.6132.182,086,420
9/27/201032.0832.3031.4731.551,382,380
9/24/201030.8332.2230.5931.832,477,270
9/23/201029.7730.7229.5629.972,205,390
9/22/201031.1532.0030.4930.622,020,210
9/21/201031.3131.6930.4631.152,754,360
9/20/201029.9731.4629.6531.192,455,900
9/17/201030.3830.4929.4829.731,665,250
9/16/201029.9330.4229.5330.081,828,180
9/15/201029.8130.4029.4630.372,345,880
9/14/201030.5531.2530.1530.522,144,840
9/13/201030.9931.0030.1630.741,828,100
9/10/201029.7830.3029.6630.161,606,060
9/9/201030.2530.3029.0429.241,467,640
9/8/201028.5729.5028.4229.111,578,460
9/7/201029.0229.2028.2028.421,741,980
9/3/201029.6730.0829.0529.712,207,320
9/2/201028.2528.9227.7728.881,895,780
9/1/201026.5528.3126.4728.123,983,170
8/31/201025.3825.9524.8425.382,753,400
8/30/201026.3826.8625.5325.551,812,700
8/27/201025.1626.8124.1626.673,945,900
8/26/201025.9726.1224.4124.752,568,400
8/25/201025.3325.6624.2725.443,517,400
8/24/201025.8526.6725.3925.693,161,800
8/23/201027.0227.6326.8226.842,228,100
8/20/201027.4227.4226.1626.792,879,500
8/19/201028.8528.9227.3227.793,472,500
8/18/201029.8929.8928.4429.113,121,700
8/17/201029.4930.4829.0429.982,553,300
8/16/201028.3228.8127.7028.581,717,900
8/13/201028.7529.4528.4628.661,819,500
8/12/201027.9629.5027.9628.872,680,600
8/11/201030.2430.4729.0829.393,999,600
8/10/201031.7932.5831.1532.082,825,000
8/9/201033.1333.2832.4232.891,679,400
8/6/201032.4933.0031.1132.504,014,800
8/5/201032.9033.5432.3333.532,163,700
8/4/201033.1733.6332.4733.393,378,400
8/3/201032.3033.3031.8832.752,032,300
8/2/201031.0432.8731.0432.663,689,400
7/30/201028.9929.9928.7029.602,673,400
7/29/201030.5031.1929.0129.733,918,000
7/28/201029.7130.3329.5129.783,146,600
7/27/201030.9030.9029.2529.923,682,800
7/26/201029.6230.4629.3330.423,465,200
7/23/201029.0029.5228.0329.464,635,300
7/22/201028.2929.8228.2129.215,006,500
7/21/201029.0129.0726.6627.334,496,100
7/20/201025.9328.7125.6028.564,857,600
7/19/201026.7127.2626.0526.873,217,100
7/16/201027.8227.9625.8326.194,844,900
7/15/201028.4828.7327.0428.443,985,800
7/14/201028.1828.9127.6228.413,375,900
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
Trading Center