Direxion Trust Shs Direxion Daily Energy Bull 3x $126.50

down -0.99


29/7/2014 04:00 PM  |  NYSEARCA : ERX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERX historical data

Date Open High Low Close Volume
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
7/8/201175.9378.0375.6277.834,021,810
7/7/201179.2580.1577.9479.613,816,920
7/6/201176.4476.8574.5776.434,119,850
7/5/201175.5977.9275.4376.874,378,590
7/1/201173.1675.7571.3375.753,372,680
6/30/201171.2673.7671.1573.513,383,860
6/29/201168.9071.7467.8170.543,180,190
6/28/201164.3068.1464.1767.892,908,050
6/27/201161.3663.8560.7762.812,867,660
6/24/201165.4465.8161.5761.902,170,960
6/23/201163.9565.7160.5165.505,502,310
6/22/201167.5870.3467.1567.723,193,860
6/21/201166.2469.4065.9168.463,032,620
6/20/201163.0465.2462.7364.782,913,050
6/17/201166.1866.5063.0064.253,074,490
6/16/201164.1266.2062.7564.605,187,650
6/15/201166.3868.2063.2564.313,958,540
6/14/201167.3869.8067.3868.712,795,600
6/13/201168.5469.6063.2065.113,915,320
6/10/201170.7470.7467.7067.993,219,000
6/9/201170.6073.0670.0071.852,313,980
6/8/201169.3871.7869.0069.444,331,440
6/7/201170.2671.3168.3468.583,074,010
6/6/201172.8173.7168.2568.844,411,840
6/3/201170.0075.4369.8673.424,185,600
6/2/201174.0075.3971.2073.383,293,820
6/1/201178.6879.6773.2073.816,412,910
5/31/201179.7880.8476.8079.144,430,510
5/27/201177.3479.1275.8676.854,567,850
5/26/201174.6176.7273.3076.224,954,070
5/25/201170.8576.1370.7274.955,436,810
5/24/201171.0974.0471.0971.805,748,180
5/23/201168.8970.2467.9069.254,973,400
5/20/201172.7174.2069.9272.504,052,980
5/19/201173.5374.6271.1072.843,265,710
Trading Center