$107.07 -1.60 (%) Direxion Trust Shs Direxion Daily Energy Bull 3x - NYSEARCA

Sep. 18, 2014 | 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
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
5/15/201369.4570.3567.9469.75654,039
5/14/201367.7270.3367.5370.33495,532
5/13/201366.9667.5266.3567.50308,440
5/10/201367.6067.7965.6667.45503,536
5/9/201368.7969.5567.4368.54412,837
5/8/201368.2769.0867.4568.70435,852
5/7/201367.7569.2667.0068.29575,761
5/6/201366.0067.6265.8066.94535,468
5/3/201363.4865.9863.4765.51769,635
5/2/201360.6662.6459.9562.24766,550
5/1/201361.3161.4059.6159.80930,769
4/30/201362.3062.8160.5462.81652,349
4/29/201361.4262.7760.5262.09581,026
4/26/201360.1160.6458.8060.27697,258
4/25/201360.7662.6559.6660.45800,801
4/24/201358.5461.1858.5360.38848,827
4/23/201356.7558.1755.9758.04961,400
4/22/201355.2556.7553.8356.10968,905
4/19/201355.7756.3053.3754.24712,235
4/18/201353.9255.7152.3254.721,234,980
4/17/201355.7455.8052.1353.351,082,810
4/16/201357.0057.3554.8657.12686,321
4/15/201360.8460.8455.0055.001,597,750
4/12/201364.4764.8961.7462.87913,409
4/11/201365.6666.8064.6265.87684,261
4/10/201364.5065.8364.2165.10506,818
4/9/201362.7364.7962.0063.99539,499
4/8/201361.5162.5260.9062.42546,065
4/5/201358.4161.4158.1061.32663,184
4/4/201360.9561.9159.6660.92513,518
4/3/201364.7264.9360.5161.15742,527
4/2/201366.1466.1464.0864.68524,715
4/1/201366.2266.8364.4865.84478,344
3/28/201366.7067.5966.1266.21369,788
3/27/201365.2267.1064.5466.85507,825
3/26/201365.2566.3664.9066.31511,717
3/25/201365.5466.4063.3464.19533,921
3/22/201364.1965.1763.8664.77502,795
3/21/201363.3864.9363.2663.41455,611
3/20/201364.6064.9763.2864.54421,078
3/19/201365.7565.8061.5663.291,011,870
3/18/201364.6766.6864.3765.40671,836
3/15/201367.3067.9966.2667.19667,055
3/14/201364.8967.5064.8967.24682,328
3/13/201364.9165.3164.0964.59457,668
3/12/201364.8866.0664.4665.10461,277
3/11/201364.1065.1363.2464.81687,397
3/8/201364.4865.0263.5264.75569,968
3/7/201363.2964.1262.4363.83516,987
3/6/201363.3763.7562.1662.86504,651
3/5/201362.6263.3561.9062.71810,487
3/4/201361.1961.7259.6261.45602,450
3/1/201360.9262.2160.0261.86754,534
2/28/201361.8263.5061.5362.08633,054
2/27/201358.7662.4858.7662.11798,034
2/26/201358.5659.7256.5359.241,376,970
2/25/201363.7464.3557.5157.591,111,660
2/22/201361.8262.6160.3162.61578,616
2/21/201360.9561.3459.2460.57751,624
2/20/201366.1266.1261.7761.91870,635
2/19/201364.6066.2664.5666.15888,467
2/15/201365.9565.9662.8063.92823,965
2/14/201364.0966.5363.6166.01518,403
2/13/201364.0464.6563.8964.49492,778
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center