$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
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
12/1/201149.3550.2047.6348.472,577,830
11/30/201146.7249.5446.7249.215,056,940
11/29/201140.9943.4740.6642.503,952,050
11/28/201140.4741.4739.5440.603,935,470
11/25/201137.2538.5236.6536.691,967,900
11/23/201139.5539.6037.5337.624,314,240
11/22/201142.1442.9040.3541.132,632,500
11/21/201142.2343.0940.5242.323,828,660
11/18/201146.2346.8043.8044.702,829,910
11/17/201148.4549.2844.1545.323,914,960
11/16/201149.5952.1948.2548.653,361,120
11/15/201150.0651.8249.4650.662,922,920
11/14/201151.4252.0749.3350.751,991,220
11/11/201151.3753.1851.3052.453,540,860
11/10/201149.8050.7547.0949.763,962,190
11/9/201149.8051.2547.0047.413,949,390
11/8/201153.1654.5751.2054.303,680,320
11/7/201150.9952.8849.3352.072,949,070
11/4/201149.8851.3548.3250.922,674,480
11/3/201149.5251.3547.5450.953,343,310
11/2/201146.9947.9245.5447.562,957,850
11/1/201143.4045.8541.7243.803,478,170
10/31/201153.3053.3048.4548.453,221,960
10/28/201153.0756.2552.8455.842,911,310
10/27/201152.9156.2652.3054.183,611,830
10/26/201148.0049.4845.1949.062,845,920
10/25/201148.9449.1145.4446.062,833,230
10/24/201147.8849.4547.3849.073,393,210
10/21/201146.5047.8045.7247.163,643,180
10/20/201144.0045.5242.3644.905,948,750
10/19/201145.1746.7143.4044.195,294,240
10/18/201141.6046.1940.1645.254,469,750
10/17/201143.5343.8041.2541.603,632,020
10/14/201141.4443.8341.3743.803,553,390
10/13/201138.5539.9437.3339.434,370,470
10/12/201139.8941.2539.0039.644,204,480
10/11/201137.4139.8237.3838.833,743,100
10/10/201136.0838.6836.0838.655,093,370
10/7/201135.9936.2533.1834.055,668,220
10/6/201133.5835.5832.3635.456,291,810
10/5/201130.9733.9829.9333.696,802,260
10/4/201126.8830.8024.8230.559,569,330
10/3/201130.4332.4828.1028.166,347,950
9/30/201132.2333.6231.2531.435,315,840
9/29/201135.3635.4832.0134.103,863,820
9/28/201136.4337.3932.6632.843,459,540
9/27/201137.5038.8535.6136.315,692,640
9/26/201132.1334.8730.3334.706,734,110
9/23/201131.0132.6730.6131.334,221,450
9/22/201134.6335.3030.2932.227,693,950
9/21/201143.4043.7638.8838.896,145,860
9/20/201145.1746.6843.6043.743,290,950
9/19/201143.7145.7042.0344.653,514,570
9/16/201147.1347.9045.0746.673,083,010
9/15/201146.0046.9844.7746.843,218,930
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center