$32.86 +0.98 (%) Direxion Trust Shs Direxion Daily Energy Bull 3x - NYSEARCA

Aug. 31, 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
4/8/201559.5059.9457.2357.341,452,020
4/7/201558.4959.9257.9658.801,365,040
4/6/201556.5259.5155.8158.492,104,570
4/2/201554.6156.5754.1355.621,344,250
4/1/201555.8756.7254.9355.261,182,980
3/31/201554.8556.2154.1054.83841,219
3/30/201554.5456.6054.4156.202,070,240
3/27/201553.7753.9552.6053.03935,863
3/26/201556.3656.8053.6754.241,347,840
3/25/201553.4555.6753.2954.441,734,350
3/24/201553.9454.1152.3152.351,274,360
3/23/201554.3355.4853.4853.531,300,410
3/20/201553.3454.9852.9054.141,870,180
3/19/201552.4753.1051.3351.792,019,850
3/18/201549.0055.2148.8554.423,176,030
3/17/201549.7650.6148.9649.961,361,300
3/16/201547.9150.7447.4350.621,352,900
3/13/201548.2548.8447.0648.642,243,490
3/12/201550.5851.1249.1749.231,179,970
3/11/201550.0850.8049.1450.202,195,570
3/10/201550.5851.5549.7049.712,364,260
3/9/201552.8054.6351.9551.952,181,900
3/6/201554.8855.7752.6953.113,310,560
3/5/201556.6756.9055.8556.12878,774
3/4/201557.2857.5055.2657.131,559,010
3/3/201556.8058.3956.1057.341,671,410
3/2/201557.6557.8055.1056.772,816,550
2/27/201559.2959.5557.8257.941,385,770
2/26/201561.0961.0957.8158.733,923,520
2/25/201561.2062.5060.4962.112,368,330
2/24/201561.7662.0060.0961.262,171,790
2/23/201559.6562.2459.2260.843,142,770
2/20/201561.8962.8960.0061.515,254,890
2/19/201559.3863.4758.5362.363,614,310
2/18/201564.0064.8462.7763.333,612,850
2/17/201564.3765.9863.0065.584,179,030
2/13/201563.0065.2462.5065.074,285,530
2/12/201561.2461.9859.9761.153,614,840
2/11/201557.7559.6456.9658.953,829,140
2/10/201560.5560.5956.8860.143,883,270
2/9/201560.7562.2959.8060.292,667,340
2/6/201561.4561.7559.1659.933,232,100
2/5/201559.6160.9958.5360.033,453,570
2/4/201558.1259.1856.0157.585,184,230
2/3/201557.8961.4157.8060.526,541,870
2/2/201553.0655.9652.0855.964,285,320
1/30/201548.8752.9647.8551.206,642,180
1/29/201550.6250.8946.6849.953,962,650
1/28/201555.6355.6349.2049.625,989,140
1/27/201554.8556.9354.5056.153,002,260
1/26/201554.4156.6053.0056.232,253,570
1/23/201554.2356.2453.6553.892,701,710
1/22/201555.4155.5752.0955.043,495,250
1/21/201552.1454.3651.5754.213,721,940
1/20/201550.0651.2848.3851.234,741,630
1/16/201547.2751.1947.2451.014,963,800
1/15/201550.0250.3646.3746.446,166,500
1/14/201546.5148.5844.2848.296,753,810
1/13/201549.6850.8046.5747.843,621,320
1/12/201551.4951.6048.3049.163,532,490
1/9/201555.3455.4252.2753.802,786,470
1/8/201552.7755.3952.2155.152,806,700
1/6/201553.4054.6950.2051.264,494,900
1/5/201558.7558.7952.8653.674,366,350
1/2/201559.5661.8858.6761.353,736,820
12/31/201460.6762.3959.3560.472,693,950
12/30/201462.8463.5461.2661.752,335,970
12/29/201463.3264.7462.2563.262,334,540
12/26/201463.5964.3261.8762.672,004,300
12/24/201463.1263.3960.5562.611,607,610
12/23/201463.1664.8061.9064.122,430,960
12/22/201462.6562.8859.9061.893,308,820
12/19/201460.2464.0358.3363.474,063,900
12/18/201459.2960.0053.9858.495,227,040
12/17/201449.9056.6249.6755.275,859,700
12/16/201446.4053.5046.1148.968,886,980
12/15/201450.5951.6747.4447.763,753,840
12/12/201450.2551.9048.8549.094,246,640
12/11/201452.0055.9551.6451.953,191,260
12/10/201454.7455.0051.0352.144,722,680
12/9/201455.2558.1154.7857.433,049,990
12/8/201460.5861.1155.2555.673,495,330
12/5/201465.2665.9362.6063.292,538,680
12/4/201465.5067.0063.9265.761,975,770
12/3/201466.2369.1065.6767.463,325,810
12/2/201461.8866.9461.6565.223,148,520
12/1/201461.4663.6259.6863.243,430,630
11/28/201467.8068.9561.7862.353,251,570
11/26/201479.3079.9177.0277.361,270,190
11/25/201485.3585.6080.1580.411,784,390
11/24/201485.8387.1883.4784.641,094,690
11/21/201487.5088.5884.7886.521,960,040
11/20/201480.7683.6980.2183.32847,969
11/19/201479.5681.1577.4080.331,121,900
11/18/201478.6181.0477.9479.02975,522
11/17/201478.9680.3077.8178.751,015,760
11/14/201479.1380.4077.3980.111,387,710
11/13/201480.0080.2273.8878.492,491,160
11/12/201481.5084.2280.7680.982,331,960
11/11/201482.9483.8280.3583.331,290,560
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!