Direxion Trust Shs Direxion Daily Energy Bull 3x $119.11

up +0.80


20/8/2014 03:59 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
8/16/201250.2351.7149.9451.55876,967
8/15/201249.9750.5349.5050.02720,689
8/14/201251.0151.3249.6550.22606,957
8/13/201250.8351.1849.6950.42770,719
8/10/201249.7551.1648.7651.061,015,440
8/9/201249.3451.2749.1950.701,141,180
8/8/201248.9050.2248.7049.731,256,010
8/7/201248.4650.1948.4049.471,537,160
8/6/201247.3248.2147.2347.45728,041
8/3/201246.4947.8346.2747.121,513,550
8/2/201244.5945.4242.7344.101,306,480
8/1/201246.2446.9844.6946.221,443,900
7/31/201246.8147.4245.5045.501,255,580
7/30/201246.5047.6946.1547.22949,357
7/27/201245.0047.3044.2146.851,939,070
7/26/201242.8844.8542.7444.452,543,700
7/25/201241.3941.8539.9140.961,645,710
7/24/201243.0843.1239.2540.932,445,530
7/23/201241.5743.2040.6242.871,444,360
7/20/201243.4444.2342.9244.171,444,560
7/19/201244.0844.2943.1043.922,171,890
7/18/201241.9743.6541.6943.421,722,800
7/17/201241.6042.5039.5742.301,757,480
7/16/201240.0441.4339.3940.931,256,700
7/13/201239.0140.5738.7840.461,329,700
7/12/201237.5339.0637.0538.411,734,390
7/11/201237.7939.4037.6738.882,636,690
7/10/201239.9340.2136.8137.442,210,130
7/9/201239.6139.8838.3539.252,041,580
7/6/201239.3840.2938.7939.751,807,040
7/5/201242.1042.2440.7341.131,297,670
7/3/201240.8942.9340.8242.921,906,800
7/2/201239.6540.4838.7039.991,451,960
6/29/201239.3539.9838.4639.903,332,430
6/28/201235.2536.8734.8736.721,736,020
6/27/201234.5536.3634.5536.032,216,120
6/26/201233.2034.4632.5134.092,211,970
6/25/201233.7233.8032.0532.952,817,760
6/22/201235.3435.6234.1535.171,611,960
6/21/201239.2139.3434.4034.592,904,800
6/20/201239.7040.5138.2239.321,508,360
6/19/201238.8840.2238.3939.731,867,920
6/18/201237.8338.3437.3338.032,030,800
6/15/201237.6939.1237.1638.932,063,000
6/14/201235.4737.4135.1937.091,726,390
6/13/201235.9437.1434.8535.351,402,800
6/12/201235.7836.8935.2336.551,517,430
6/11/201237.8338.2535.0535.251,785,110
6/8/201235.7736.6934.8136.591,687,060
6/7/201237.8438.6836.2636.612,665,820
6/6/201234.3536.4634.2736.432,983,460
6/5/201232.3833.8932.3233.312,600,970
6/4/201232.8633.2731.2532.542,121,090
6/1/201232.9133.6332.4932.683,062,350
5/31/201236.0136.2833.4035.042,823,620
5/30/201238.0338.1335.6836.022,710,110
5/29/201239.0440.3538.4639.551,533,020
5/25/201238.1338.8637.5737.96887,856
5/24/201239.1139.1137.0438.351,484,880
5/23/201237.0638.5535.5638.472,247,110
5/22/201238.7640.1237.3038.081,903,740
5/21/201236.4038.5436.2838.481,503,610
5/18/201237.5938.1635.6836.032,122,870
5/17/201237.8038.6236.8436.912,491,080
5/16/201238.4740.1137.6137.622,259,040
5/15/201240.0540.4437.7238.022,389,000
5/14/201240.5040.6439.6039.912,038,380
5/11/201241.8343.6741.6741.831,235,460
5/10/201243.4144.0142.3842.631,797,310
5/9/201241.0943.0440.4442.042,314,860
5/8/201242.4043.1640.3042.912,692,240
5/7/201242.8644.0642.1043.321,538,550
5/4/201245.4745.5443.0543.572,429,540
5/3/201249.0449.0446.2446.641,243,910
5/2/201250.1350.1848.5648.941,817,600
5/1/201249.8252.4449.3651.392,316,760
4/30/201248.5449.5648.1949.38711,795
4/27/201249.0749.4748.1848.75601,298
4/26/201246.8948.9346.6148.851,372,630
4/25/201247.1947.7246.3347.701,386,820
4/24/201245.6546.6545.2946.301,274,460
4/23/201243.5945.7343.0345.411,677,620
4/20/201247.0047.5545.4245.521,231,280
4/19/201246.1946.9845.2445.721,931,080
4/18/201245.8346.8345.6046.091,118,100
4/17/201245.2746.9045.2746.371,978,250
4/16/201245.3345.7543.5844.121,811,620
4/13/201246.1546.6444.5344.641,392,850
4/12/201244.2847.1044.1446.822,496,350
4/11/201245.5645.8843.8744.042,600,770
4/10/201246.7746.7843.7344.053,396,750
4/9/201246.5347.7846.3146.771,652,550
4/5/201248.9450.5348.4148.612,134,580
4/4/201249.7150.2648.6549.462,339,810
4/3/201252.5652.6749.8851.372,254,760
4/2/201251.0053.9550.5852.832,156,470
3/30/201251.4051.8150.0851.321,867,970
3/29/201249.2150.5548.2150.331,721,980
3/28/201251.5352.0549.1050.322,347,850
3/27/201253.9154.1352.2452.321,419,870
Trading Center