$63.47 +4.98 (%) Direxion Trust Shs Direxion Daily Energy Bull 3x - NYSEARCA

Dec. 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
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
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
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center