$31.88 +2.11 (%) Direxion Trust Shs Direxion Daily Energy Bull 3x - NYSEARCA

Aug. 28, 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
6/17/2014123.64124.27121.89124.07289,936
6/16/2014123.48125.26122.93124.58297,164
6/13/2014120.00122.35117.80122.33191,962
6/12/2014119.17121.18118.29118.90296,350
6/11/2014115.45118.19114.62117.64143,670
6/10/2014116.90117.26115.57116.37119,555
6/9/2014116.82118.82116.12117.02156,216
6/6/2014114.91116.92114.53116.46143,744
6/5/2014111.35114.01110.73113.56168,373
6/4/2014111.57111.95110.34111.6282,277
6/3/2014110.31112.25109.98111.8575,848
6/2/2014111.60112.11109.75110.66141,045
5/30/2014110.26111.44109.59111.1081,067
5/29/2014109.76111.61108.46111.44137,866
5/28/2014108.34109.73107.40108.6395,918
5/27/2014108.00108.79106.92108.13105,075
5/23/2014107.74109.00107.11107.3681,090
5/22/2014107.50109.50107.49107.69115,796
5/21/2014105.89108.52105.89107.85170,611
5/20/2014105.62106.20104.27104.7984,216
5/19/2014103.95106.54103.90105.61125,426
5/16/2014105.80105.80103.10104.72124,765
5/15/2014108.74109.02103.21105.59224,302
5/13/2014108.40109.59108.21109.1995,970
5/12/2014107.02108.16106.26108.0092,626
5/8/2014110.44110.65105.80106.09220,722
5/7/2014109.63111.24107.62110.77204,725
5/6/2014107.83109.60107.76108.03144,044
5/5/2014104.79108.07104.38107.52127,057
5/2/2014105.13108.31104.40106.11188,294
5/1/2014105.38106.54104.55105.48148,171
4/30/2014105.70106.60104.08106.27146,269
4/29/2014106.36109.19106.20106.38175,472
4/28/2014105.30105.70102.31105.03180,823
4/25/2014105.47106.31103.50104.47197,270
4/24/2014107.70107.80105.82106.27168,344
4/23/2014104.78107.07104.78106.26155,693
4/22/2014104.62105.45102.70104.51193,442
4/21/2014103.68105.32102.76105.15256,429
4/17/2014100.66103.89100.16103.10316,370
4/16/201498.56100.3098.04100.28362,835
4/15/201493.8196.8492.1396.77445,454
4/14/201491.4093.5390.2093.06269,844
4/11/201488.6890.9688.6889.44217,292
4/10/201492.8294.7389.6190.10277,096
4/9/201493.6194.2791.2594.10186,123
4/8/201490.7793.3490.3792.81238,078
4/7/201494.2894.3390.1790.25273,584
4/4/201498.0298.4594.4694.91290,046
4/3/201494.5397.0794.2795.97313,635
4/2/201492.7094.5892.3994.16201,554
4/1/201491.5793.1291.5093.09217,034
3/31/201492.7293.0490.6891.43197,299
3/28/201489.1592.0788.9691.47274,693
3/27/201486.0588.9985.6088.22362,761
3/26/201488.3388.8685.9586.15270,401
3/25/201486.0187.5086.0187.16299,543
3/24/201486.5087.5084.6285.03248,631
3/21/201485.9887.5085.5785.59322,686
3/20/201482.7285.3081.8684.88269,278
3/19/201485.9186.0182.3383.81434,062
3/18/201484.6286.6583.9885.88308,931
3/17/201483.3884.5882.8583.79197,576
3/14/201481.9283.3881.6782.50252,046
3/13/201485.3685.3681.3282.12381,773
3/12/201483.0485.4682.7584.82295,670
3/11/201488.2088.3483.9884.69422,882
3/10/201487.1487.9285.6087.80199,062
3/7/201487.6088.0786.4887.49250,943
3/6/201485.2287.0985.1386.81358,502
3/5/201486.5186.8884.3485.02355,765
3/4/201486.3688.1985.9987.28381,792
3/3/201484.6387.5883.9084.66454,970
2/28/201485.0087.2784.8786.26312,020
2/27/201484.7785.4283.2585.00279,696
2/26/201486.4886.7884.0384.88313,439
2/25/201486.1786.9084.3486.50348,456
2/24/201483.5188.7383.5086.41662,549
2/21/201485.3585.4982.6982.78353,092
2/20/201483.0085.3082.7584.84261,825
2/19/201482.3785.7282.3483.21422,487
2/18/201482.1283.1781.7682.86321,996
2/14/201479.0582.2278.7081.69465,047
2/13/201476.1479.3075.8678.50298,712
2/12/201478.9179.3877.4077.57306,606
2/11/201475.4278.9175.3178.20287,552
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
  • Showing 301-400 of 1,254 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
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!