$62.35 -15.01 (%) Direxion Trust Shs Direxion Daily Energy Bull 3x - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERX historical data

Date Open High Low Close Volume
2/10/201476.3376.3374.2475.30282,713
2/7/201475.1276.6273.9876.34301,269
2/6/201471.3774.4871.3274.12314,052
2/5/201472.9873.0770.5470.89341,074
2/4/201471.9273.4771.1872.90434,940
2/3/201474.8775.5170.4970.95510,723
1/31/201475.0976.8073.8874.82466,453
1/30/201478.2578.9876.5077.83403,974
1/29/201476.3578.6875.0977.04498,594
1/28/201477.2478.6976.5878.35290,402
1/27/201477.9278.3275.0176.53484,840
1/24/201481.0281.0877.3277.55660,078
1/23/201484.1984.6781.5082.67408,044
1/22/201484.9985.7683.9385.54441,013
1/21/201483.9984.9882.2684.25534,869
1/17/201483.5084.6982.0882.44405,028
1/16/201482.0082.8680.8782.86333,846
1/15/201483.5983.7682.1382.48370,209
1/14/201481.4583.2881.0583.13458,731
1/13/201484.4284.8479.8980.12526,653
1/10/201485.2185.3883.5185.22306,051
1/9/201485.9786.3182.9084.96589,976
1/8/201487.4487.5084.8185.71450,637
1/7/201486.3687.7285.1087.49309,900
1/6/201486.0586.4584.2585.48296,809
1/3/201486.2587.5584.8085.37338,657
1/2/201488.4789.0985.2186.20531,005
12/31/201387.9690.1087.2289.88238,756
12/30/201389.5490.0787.2887.42249,985
12/27/201388.7789.7788.2389.46191,164
12/26/201386.9488.4986.6388.28274,528
12/24/201385.1286.5485.0086.36155,522
12/23/201385.7186.6284.7084.86264,048
12/20/201384.0985.6884.0484.75287,890
12/19/201382.6484.3582.2184.08260,410
12/18/201380.3183.6078.5083.51481,990
12/17/201381.1681.4179.1079.88234,508
12/16/201380.5082.0879.8681.17269,635
12/13/201379.2579.8278.1379.24419,864
12/12/201379.0081.0878.6080.21523,372
12/11/201382.7182.7478.6179.08462,312
12/10/201383.0084.0782.2782.54259,488
12/9/201383.4584.2282.2583.26310,949
12/6/201384.3484.7582.2082.98338,723
12/5/201382.5483.4581.7682.17303,775
12/4/201383.7884.3681.1583.05386,439
12/3/201382.6784.6582.2084.04353,429
12/2/201383.3084.9581.9183.26251,768
11/29/201384.1385.2682.5083.06165,772
11/27/201384.6885.8482.2383.61425,895
11/26/201386.0886.9284.3685.25202,190
11/25/201387.9388.6884.7086.05340,577
11/22/201387.3188.4485.6688.33186,507
11/21/201385.4287.4485.2987.00236,920
11/20/201386.2087.1183.9384.56330,924
11/19/201384.3286.0783.0885.10296,861
11/18/201387.8988.0984.0784.68348,151
11/15/201386.1686.9084.8886.90289,834
11/14/201383.6085.5883.6085.41284,873
11/13/201380.8683.9480.6583.89280,391
11/12/201383.6784.0181.0881.79175,539
11/11/201383.7584.8483.3184.17105,415
11/8/201380.2683.8379.8883.72306,357
11/7/201384.5184.9379.3480.17429,701
11/6/201384.5485.8383.1683.90256,889
11/5/201384.3885.1483.0083.13219,807
11/4/201383.7285.7583.1685.60257,818
11/1/201383.2883.3479.5982.41337,653
10/31/201384.2285.7082.6083.44234,796
10/30/201385.9587.0082.2684.11364,931
10/29/201384.8086.1084.7586.10237,625
10/28/201383.6584.7482.9084.18259,556
10/25/201383.1384.6882.4984.05486,302
10/24/201381.6682.9580.1482.65292,817
10/23/201383.3383.4880.7181.53343,546
10/22/201385.1087.0584.2985.47418,216
10/21/201385.1086.0583.5284.08304,102
10/18/201384.2085.1683.3085.08327,741
10/17/201381.6082.5381.0482.34277,642
10/16/201380.0482.6279.8881.96372,167
10/15/201378.7979.9077.5178.35352,072
10/14/201376.3479.4575.9079.25293,644
10/11/201374.3178.4074.2577.69372,333
10/10/201373.0075.3472.7675.34397,361
10/9/201372.2572.2569.9171.24311,093
10/8/201374.5275.0971.9672.07299,772
10/7/201373.8075.9373.7474.39221,654
10/4/201374.6976.9473.6876.33292,223
10/3/201376.0376.0373.1174.33412,452
10/2/201374.6776.4273.5076.14253,813
10/1/201373.5776.2073.5575.68249,990
9/30/201373.2675.0472.7374.19382,157
9/27/201375.9376.2675.0675.78141,492
9/26/201376.9577.3375.6876.78224,891
9/25/201377.0077.7976.3276.52165,318
9/24/201376.3578.1375.5076.50187,033
9/23/201376.6877.1675.5876.30195,588
9/20/201379.7280.0076.8977.39288,658
9/19/201380.0081.0078.8779.31212,072
9/18/201376.9180.8176.3979.89478,044
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center