Direxion Trust Shs Direxion Daily Energy Bull 3x $106.76

down -0.31


19/9/2014 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
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
9/17/201376.1877.6475.7677.10179,488
9/16/201377.6378.0075.7176.00253,415
9/13/201376.2976.9975.7076.06206,378
9/12/201377.4577.7876.0476.21248,555
9/11/201375.4877.5574.8077.55307,946
9/10/201376.0076.0673.9075.84391,056
9/9/201374.0176.0073.7075.77261,960
9/6/201374.3375.0071.8873.49347,802
9/5/201373.0174.2872.9473.33214,099
9/4/201371.2073.2270.7472.65299,596
9/3/201371.9172.7070.4071.53336,115
8/30/201370.6871.0669.3769.87274,883
8/29/201371.9572.0169.6670.04371,640
8/28/201369.5973.0669.5072.30672,461
8/27/201368.6170.3468.4068.79429,400
8/26/201371.1371.9269.7270.19334,385
8/23/201369.7670.8368.4870.56340,209
8/22/201367.0969.8166.6169.08406,801
8/21/201366.6967.8665.7066.10467,212
8/20/201366.0968.2465.7567.13416,406
8/19/201368.8869.0465.8665.99371,892
8/16/201369.7170.1068.4769.37287,683
8/15/201370.4471.1069.2770.28389,652
8/14/201372.0872.7471.2571.41372,216
8/13/201372.5672.8271.0072.31273,609
8/12/201371.8372.7971.3571.96343,146
8/9/201373.2974.0271.8472.90243,660
8/8/201373.4274.0371.7073.51373,704
8/7/201372.4273.1771.5072.38345,008
8/6/201373.9975.1072.5873.07332,126
8/5/201374.2874.6673.4074.47230,855
8/2/201375.3475.3473.6374.99398,037
8/1/201374.4276.3074.3376.10380,008
7/31/201372.2574.1072.1372.49457,863
7/30/201372.3072.7270.6571.85354,767
7/29/201373.3273.5271.4772.31399,033
7/26/201373.5174.3272.3074.12294,727
7/25/201372.8275.0072.3474.79530,707
7/24/201376.2076.2072.1973.26510,315
7/23/201375.8376.7675.5075.83268,514
7/22/201375.8176.4475.2675.45319,508
7/19/201373.9876.1073.3876.10472,891
7/18/201371.5073.6571.3473.01477,264
7/17/201370.4871.4870.2270.88357,950
7/16/201371.3871.7968.6069.92375,252
7/15/201371.8771.9270.8971.31152,116
7/12/201370.0271.4969.9271.45329,456
7/11/201371.3471.3469.0970.65445,401
7/10/201370.5270.5568.1868.66507,069
Trading Center