$108.67 -1.85 (%) Direxion Trust Shs Direxion Daily Energy Bull 3x - NYSEARCA

Sep. 17, 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
11/29/201140.9943.4740.6642.503,952,050
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
9/14/201143.4446.1341.0144.364,937,150
9/13/201142.7243.4540.4742.673,946,300
9/12/201139.8142.2938.8642.265,553,220
9/9/201144.3445.1040.8941.804,868,230
9/8/201147.0049.1645.3846.224,309,970
9/7/201145.5047.9745.2647.883,466,440
9/6/201140.5443.3039.4743.074,036,570
9/2/201145.2246.0243.5044.673,315,280
9/1/201149.6451.7548.2548.493,556,920
8/31/201149.9051.7348.3849.724,543,970
8/30/201147.1249.7446.0048.843,468,880
8/29/201146.2848.3345.4548.172,760,880
8/26/201140.9444.8739.2644.214,253,520
8/25/201145.9146.5941.3442.023,636,910
8/24/201143.7745.1842.3345.083,416,970
8/23/201139.8144.4039.1544.374,942,420
8/22/201143.4243.5038.5539.065,249,920
8/19/201140.3044.1939.5339.904,679,360
8/18/201146.1146.4440.7042.254,464,680
8/17/201152.1953.3349.8350.773,391,800
8/16/201150.2652.3448.5150.154,191,790
8/15/201149.8152.9249.5852.813,371,770
8/12/201149.2349.7347.0847.894,129,640
8/11/201142.5148.7340.9146.745,629,100
8/10/201143.5146.0340.2240.705,104,640
8/9/201142.5845.5237.1445.526,050,790
8/8/201147.3349.0339.3539.997,768,900
8/5/201156.3657.2546.8053.005,474,750
8/4/201164.2564.4053.1053.775,533,940
8/3/201169.5269.5263.3067.742,804,130
8/2/201173.3875.8168.8568.852,552,260
8/1/201179.0079.7972.8574.932,816,060
7/29/201175.1177.1174.0075.341,461,080
7/28/201178.5180.4677.1677.692,496,210
7/27/201182.3482.7078.7679.472,817,250
7/26/201185.5986.2083.2583.992,043,120
7/25/201183.5687.1083.0185.201,877,140
7/22/201185.7586.8384.0986.501,871,800
7/21/201181.8885.5981.8885.302,409,300
7/20/201182.1182.3480.3780.611,888,140
7/19/201179.0381.4878.8781.182,882,500
7/18/201177.5477.9075.8077.352,511,130
7/15/201175.2078.5475.2078.503,719,980
7/14/201175.9876.6672.2572.524,203,310
7/13/201173.1376.8272.9973.763,339,040
7/12/201172.0975.1571.8072.235,221,770
7/11/201174.6274.8872.0172.824,857,960
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center