$86.52 +3.20 (%) Direxion Trust Shs Direxion Daily Energy Bull 3x - NYSEARCA

Nov. 21, 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
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
8/28/201249.9350.7149.5450.18611,342
8/27/201250.3851.1549.6050.09612,263
8/24/201248.7850.4948.1950.17826,994
8/23/201250.5050.9948.9349.27881,122
8/22/201249.8451.0749.4050.88775,411
8/21/201251.6052.3550.1050.45993,151
8/20/201251.0351.4050.3050.92518,837
8/17/201251.7651.8050.8551.28624,307
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center