Direxion Trust Shs Direxion Daily Energy Bull 3x $123.26

up +2.13


29/8/2014 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
1/24/201358.4360.1058.2358.80805,084
1/23/201358.3958.6557.5358.19634,273
1/22/201356.9258.8356.4058.82781,466
1/18/201355.5157.0855.3057.08760,504
1/17/201355.2056.5654.8655.50855,534
1/16/201353.4754.5253.2854.43756,016
1/15/201352.2853.8752.1053.85625,742
1/14/201352.9653.5052.5353.07447,493
1/11/201353.0153.2952.4653.15442,976
1/10/201352.6053.1551.9052.88655,755
1/9/201352.2152.3950.8351.49620,301
1/8/201351.8451.8850.7751.69612,927
1/7/201352.7852.7851.6652.35626,541
1/4/201352.0153.7151.9353.52910,762
1/3/201351.4553.1650.8951.851,551,660
1/2/201351.6251.8549.8151.851,913,600
12/31/201245.3148.6745.0348.481,760,850
12/28/201247.0847.1445.4445.681,242,720
12/27/201248.3348.5146.2548.031,287,660
12/26/201249.7849.8948.1048.31526,144
12/24/201250.0350.0348.7448.91284,296
12/21/201249.8050.5649.1150.181,064,500
12/20/201250.6451.7850.4151.70477,466
12/19/201252.0552.1750.5650.56824,238
12/18/201249.0552.0748.7551.73936,970
12/17/201248.1749.1148.0049.11479,968
12/14/201247.3248.0247.1247.72446,862
12/13/201249.4349.4847.7048.39666,907
12/12/201249.6051.0049.2049.62797,255
12/11/201248.8049.6548.6449.13737,168
12/10/201248.2748.9348.0048.25516,639
12/7/201248.0248.4647.3948.36757,804
12/6/201246.8447.5946.5947.52602,043
12/5/201246.6247.9046.2247.091,067,620
12/4/201246.7547.4246.1146.17831,889
12/3/201248.6048.7446.5346.75947,746
11/30/201247.7748.2746.9647.48587,170
11/29/201248.1248.7547.1147.661,317,980
11/28/201244.8547.4944.3047.431,388,310
11/27/201246.9047.4345.8246.06816,717
11/26/201247.4047.4946.2047.26956,918
11/23/201247.2648.6046.9648.59678,708
11/21/201246.3746.8045.8046.75679,121
11/20/201246.1546.6244.9845.94889,381
11/19/201245.2046.7045.1246.491,255,980
11/16/201243.2643.6941.3643.541,311,300
11/15/201242.8544.1542.1543.001,031,980
11/14/201244.8645.0742.5042.811,390,850
11/13/201243.8346.1543.6744.46920,081
11/12/201245.2345.4044.4744.99710,564
11/9/201244.3446.3344.0044.741,369,030
11/8/201247.2847.8144.7844.811,334,030
11/7/201249.1449.4146.3247.341,855,100
11/6/201249.7552.0249.7551.441,060,470
11/5/201247.7649.4247.5049.15914,669
11/2/201250.9151.3547.4847.981,370,260
11/1/201249.2850.7549.0250.50648,000
10/31/201250.6550.9548.6249.80909,093
10/26/201249.4350.8049.1549.931,068,110
10/25/201249.8050.0448.0049.691,100,100
10/24/201250.1850.5248.1048.371,340,390
10/23/201250.5350.6948.4049.512,130,800
10/22/201254.0654.6051.5853.20935,960
10/19/201256.5456.8953.4254.03794,538
10/18/201255.8257.0955.8256.71712,991
10/17/201255.1056.8154.8456.60837,034
10/16/201253.0854.9553.0354.70788,145
10/15/201251.1652.4050.0252.12780,301
10/12/201252.2552.5050.3351.44650,750
10/11/201252.6853.5752.2352.26835,295
10/10/201253.2353.4950.7651.041,047,900
10/9/201254.1155.4453.9154.05646,092
10/8/201252.8454.1552.6253.94276,360
10/5/201255.0355.1853.1953.74642,029
10/4/201253.4154.4653.1154.13884,651
10/3/201254.2754.2851.7852.441,055,500
10/2/201255.2155.3553.5554.45498,482
10/1/201254.6155.8554.0554.35810,273
9/28/201253.7453.8952.5053.54857,923
9/27/201253.3654.6852.6554.30780,218
9/26/201253.0053.1651.5952.09957,081
9/25/201255.8956.2253.5153.68896,612
9/24/201254.9755.8954.8555.37961,859
9/21/201257.6057.6456.1556.28820,919
9/20/201254.3256.4753.5956.171,019,340
9/19/201257.1557.3055.4955.66981,914
9/18/201257.9958.0455.9757.161,055,050
9/17/201259.2060.5057.9658.551,007,440
9/14/201258.7761.7558.7060.111,648,980
9/13/201255.2958.6354.0757.861,856,490
9/12/201254.9855.4054.3154.91907,883
9/11/201252.9554.4152.8353.97875,211
9/10/201252.8153.8552.2452.38723,960
9/7/201250.6353.0650.6352.981,184,890
9/6/201248.5551.3548.4950.321,426,290
9/5/201248.1148.3747.1847.53568,611
9/4/201248.9149.0446.8047.951,392,110
8/31/201248.8549.8047.9848.991,040,370
8/30/201248.6248.6747.2347.70682,673
8/29/201250.2750.3249.1049.39578,008
Trading Center