$62.35 -15.01 (%) Direxion Trust Shs Direxion Daily Energy Bull 3x - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERX historical data

Date Open High Low Close Volume
4/24/201358.5461.1858.5360.38848,827
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
2/12/201363.4964.1662.7463.88380,704
2/11/201364.0464.3163.0763.32528,451
2/8/201362.8064.3262.8064.32722,489
2/7/201362.9063.2761.2962.66645,653
2/6/201361.9963.0761.3663.06718,493
2/5/201362.4963.3861.8562.78801,401
2/4/201361.4862.1461.1961.43744,913
2/1/201362.3563.3360.9463.071,028,020
1/31/201361.3662.3260.7061.39623,531
1/30/201363.3664.4061.6961.84892,567
1/29/201360.4863.3160.4363.141,102,300
1/28/201360.9961.0059.0360.00681,006
1/25/201359.5360.7459.2860.44867,574
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
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center