Direxion Trust Shs Direxion Daily Energy Bull 3x $126.50

down -0.99


29/7/2014 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
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
7/9/201368.9070.1168.5569.90409,833
7/8/201367.4669.0067.3567.80377,732
7/5/201365.2566.5963.8166.47528,526
7/3/201363.9964.4062.6564.29406,663
7/2/201364.1365.8263.3264.16476,332
7/1/201363.6865.4063.3163.89546,587
6/28/201362.6863.9961.9562.46483,611
6/27/201363.8865.0563.2563.30616,984
6/26/201362.8063.5261.4562.92819,340
6/25/201361.4462.3860.3161.79945,812
6/24/201360.2961.5257.1859.571,244,740
6/21/201363.6563.7060.1662.50975,083
6/20/201365.3665.4161.4262.061,403,730
6/19/201369.9170.8867.8967.93583,053
6/18/201368.6270.5568.5269.91415,629
6/17/201367.3069.2367.2368.61608,927
6/14/201367.9868.1765.4765.82432,860
6/13/201364.5468.3864.3767.85484,470
6/12/201367.8668.1664.2064.49547,773
6/11/201366.3667.8065.6265.95591,762
6/10/201370.3070.5868.3668.94392,643
6/7/201368.5069.8167.2369.59475,366
6/6/201365.7267.1764.1967.17631,547
6/5/201367.3868.1065.5365.56657,954
6/4/201368.5669.8466.5068.00591,646
6/3/201368.4369.6767.5269.51568,764
5/31/201371.4572.0167.6867.85681,193
5/30/201372.1073.2370.6972.16413,410
5/29/201371.5373.5071.0972.72545,175
5/28/201373.9174.8472.1073.04579,886
5/24/201370.4870.9869.1270.98587,472
5/23/201369.2072.2168.7071.90725,300
5/22/201374.9676.9871.0572.091,205,220
5/21/201375.7076.6373.9574.79902,953
5/20/201372.2175.6872.2175.29841,847
5/17/201369.7472.3469.6872.09661,104
5/16/201369.1570.2568.2368.56520,262
Trading Center