$106.76 -0.31 (%) Direxion Trust Shs Direxion Daily Energy Bull 3x - NYSEARCA

Sep. 19, 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
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
3/26/201253.9354.0453.0753.901,844,150
3/23/201251.2852.9850.4652.602,562,510
3/22/201252.7653.0050.2551.002,332,980
3/21/201256.0056.0053.9554.321,625,560
3/20/201257.1657.1855.7856.061,414,320
3/19/201257.5759.2157.2158.681,787,890
3/16/201256.4058.1756.1157.562,175,700
3/15/201255.7356.2354.4355.502,186,430
3/14/201256.7857.4654.9455.321,299,670
3/13/201255.8957.1454.3757.071,886,850
3/12/201255.3555.6554.2854.991,242,050
3/9/201255.9557.0655.2955.661,333,970
3/8/201255.5156.3454.6755.731,088,390
3/7/201254.3355.3053.1354.851,820,650
3/6/201253.9054.3752.7053.751,801,910
3/5/201256.8056.8054.8156.55932,673
3/2/201258.5059.0356.5357.272,083,990
3/1/201258.1459.4957.9059.221,607,550
2/29/201259.9860.4557.1057.561,938,760
2/28/201260.1860.6558.5559.562,290,800
2/27/201259.6060.8758.7059.991,647,440
2/24/201260.4061.0560.0460.561,213,960
2/23/201259.0459.9357.8159.811,322,480
2/22/201258.9059.9658.5058.791,873,790
2/21/201258.3359.3558.0658.532,371,770
2/17/201257.9258.1756.3157.221,618,290
2/16/201254.7156.9353.9256.672,219,240
2/15/201255.2055.6154.0054.492,832,850
2/14/201254.1254.9653.3654.702,238,530
2/13/201254.5254.6453.1254.211,972,590
2/10/201252.8353.3852.2452.981,959,080
2/9/201255.3555.5853.6654.832,200,200
2/8/201256.0756.1653.8054.852,443,760
2/7/201254.1455.6752.6155.402,532,100
2/6/201252.0554.5751.5854.471,760,870
2/3/201251.7952.8051.1152.682,373,400
2/2/201249.3350.6648.8450.001,495,820
2/1/201249.8250.3748.8549.312,233,910
1/31/201250.8350.9047.9548.663,037,800
1/30/201249.0149.9247.8649.892,778,010
1/27/201250.1651.2850.0950.682,298,350
1/26/201254.2654.3350.5051.053,767,850
1/25/201251.3153.6549.5253.284,925,290
1/24/201250.6751.6350.0651.561,794,660
1/23/201251.2452.3750.9451.913,000,450
1/20/201250.7751.3449.7750.892,184,110
1/19/201250.9251.3350.1450.772,420,580
1/18/201248.0450.3147.2050.213,663,660
1/17/201248.8449.2747.6248.113,091,530
1/13/201246.6447.2045.6847.173,671,660
1/12/201248.5849.0147.2247.803,331,620
1/11/201250.3850.4148.6349.072,995,050
1/10/201252.1452.2550.7051.022,340,760
1/9/201249.5950.1949.1049.882,190,160
1/6/201250.6450.6948.9849.182,437,290
1/5/201249.8050.2548.3950.054,837,100
1/4/201250.0151.0949.1550.903,353,690
1/3/201249.6851.2749.5650.445,127,120
12/30/201146.7547.4946.5246.851,508,430
12/29/201145.5347.1345.5346.912,741,770
12/28/201148.3148.5545.3445.572,947,920
12/27/201147.4148.8047.4148.211,693,450
12/23/201147.5147.9746.7347.901,649,290
12/22/201145.8247.2245.5346.932,553,360
12/21/201143.7645.5543.0745.163,741,980
12/20/201141.4943.9341.3743.653,936,860
12/19/201141.5841.6838.7939.153,021,770
12/16/201140.9741.7939.9641.093,661,920
12/15/201141.8142.0439.5739.924,206,750
12/14/201142.3043.0239.7440.355,379,250
12/13/201146.2347.7443.1244.003,651,750
12/12/201146.5046.6543.1645.003,250,150
12/9/201146.2548.8946.0048.343,592,090
12/8/201148.2648.9144.8645.354,610,820
12/7/201149.6850.4048.1049.313,452,030
12/6/201150.1351.5049.1650.292,089,180
12/5/201150.8451.8948.9750.093,228,860
12/2/201150.0150.4848.2148.403,331,250
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center