$53.03 -1.21 (%) Direxion Trust Shs Direxion Daily Energy Bull 3x - NYSEARCA

Mar. 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
3/30/201189.4591.2787.9690.241,795,520
3/29/201184.7188.5883.9787.842,121,630
3/28/201185.4088.0084.7285.231,746,620
3/25/201183.5086.3582.9385.571,603,350
3/24/201183.9083.9981.1883.221,369,110
3/23/201181.9883.3880.5082.491,246,570
3/22/201182.8483.4481.2582.081,421,240
3/21/201179.8382.7279.4582.632,321,550
3/18/201179.6080.3675.7276.471,968,890
3/17/201174.3878.0073.4077.042,983,870
3/16/201175.0076.9069.0070.853,008,960
3/15/201169.7476.4468.5974.662,974,010
3/14/201173.9876.9472.7876.272,414,640
3/11/201169.5576.7569.3175.303,134,080
3/10/201177.4077.6571.2171.734,048,750
3/9/201181.4182.8079.6580.511,583,840
3/8/201183.8283.9179.7682.151,366,400
3/7/201186.9988.6982.7983.831,740,750
3/4/201187.3587.5883.7885.561,496,640
3/3/201184.9287.4484.2087.001,698,120
3/2/201181.5783.7879.4383.362,015,740
3/1/201187.9988.6082.1582.382,328,680
2/28/201186.1087.5584.4086.562,159,220
2/25/201182.8585.1881.9685.001,536,800
2/24/201186.3186.3180.4581.772,914,090
2/23/201182.1786.9881.7585.293,973,870
2/22/201184.9386.5379.5480.792,996,540
2/18/201182.6083.4580.8282.991,931,250
2/17/201179.7782.4779.3781.961,922,440
2/16/201178.3480.0077.2079.802,220,760
2/15/201179.2679.5475.8776.891,911,870
2/14/201174.2479.6774.2079.341,888,170
2/11/201173.4075.8072.9774.401,618,780
2/10/201171.0374.7070.9874.161,751,840
2/9/201174.0374.8370.8072.442,531,150
2/8/201175.7075.8673.2475.072,004,580
2/7/201175.2577.4975.2275.901,552,420
2/4/201175.4675.5673.1074.371,826,190
2/3/201175.2375.2372.1675.071,805,020
2/2/201174.4476.4473.6075.062,147,720
2/1/201172.0475.3271.9074.852,554,360
1/31/201167.0071.1766.6371.173,222,500
1/28/201166.5067.3465.2665.882,650,070
1/27/201167.4168.0765.7566.771,708,930
1/26/201163.8868.0963.8167.611,982,680
1/25/201163.4063.9161.4063.282,091,440
1/24/201163.3464.4662.5964.081,360,100
1/21/201164.2864.7862.5163.471,476,570
1/20/201162.5063.0859.8962.602,771,100
1/19/201166.7366.7463.6264.032,163,290
1/18/201164.8566.2864.2866.161,572,010
1/14/201162.3164.8861.8064.821,533,040
1/13/201163.6363.9062.0362.801,208,840
1/12/201162.4863.3761.6063.171,641,790
1/11/201159.1961.0959.1160.952,063,600
1/10/201158.4058.5756.9058.301,262,710
1/7/201157.8859.3557.2758.831,891,280
1/6/201159.8059.8157.0457.811,687,210
1/5/201157.9559.3657.0159.061,707,670
1/4/201160.5760.8056.9558.631,991,930
1/3/201160.0060.8759.4259.831,668,660
12/31/201058.2559.0557.6858.45804,140
12/30/201058.4159.1057.6958.32957,272
12/29/201057.1158.5856.8458.061,024,380
12/28/201056.5956.8455.8156.69935,816
12/27/201055.9756.3155.4055.97862,226
12/23/201056.2656.8055.9356.63887,827
12/22/201056.3756.3755.6456.181,154,510
12/21/201054.7655.8354.3455.671,593,850
12/20/201053.4954.4752.7153.971,916,320
12/17/201052.8653.2852.2253.001,402,870
12/16/201052.1852.9950.7852.981,732,460
12/15/201052.0953.4951.7552.032,131,620
12/14/201053.6454.1752.4053.042,532,970
12/13/201053.5754.8053.4053.622,290,920
12/10/201052.0652.4551.4352.322,222,530
12/9/201052.2252.4450.4451.812,468,670
12/8/201052.3052.9850.4951.392,339,560
12/7/201054.3754.6451.7051.854,326,820
12/6/201051.7552.8151.5952.332,596,160
12/3/201050.0652.0449.9151.812,858,810
12/2/201049.2351.1449.0050.982,804,210
12/1/201047.1249.3647.1248.823,412,720
11/30/201043.8846.1343.5345.052,588,390
11/29/201044.1845.8642.8945.573,235,120
11/26/201045.1545.8144.4244.881,368,850
11/24/201044.9546.4944.8546.412,169,460
11/23/201044.7944.7942.9244.163,774,140
11/22/201046.5146.8444.1146.802,860,350
11/19/201045.8747.2544.6947.191,943,610
11/18/201045.2046.4544.8746.152,810,090
11/17/201042.8544.2042.3143.452,658,110
11/16/201044.3444.3441.9243.034,185,310
11/15/201046.6747.1345.5745.702,842,300
11/12/201046.8847.4845.0646.313,587,660
11/11/201046.2448.4646.0948.464,404,130
11/10/201045.6646.9044.2346.893,374,400
11/9/201045.8546.9544.4045.154,224,830
11/8/201043.9845.2943.7345.142,736,190
11/5/201044.0044.5843.5944.563,368,950
Trading Center