$79.22 -1.03 (%) Direxion Trust Shs Direxion Daily Energy Bull 3x - NYSEARCA

Oct. 24, 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
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
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
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center