Direxion Trust Shs Direxion Daily Energy Bull 3x $124.36

down -2.14


30/7/2014 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
5/19/201173.5374.6271.1072.843,265,710
5/18/201169.5274.0468.8072.564,166,100
5/17/201167.7069.4966.0368.514,218,880
5/16/201169.2972.6568.0368.743,235,000
5/13/201171.9973.0068.2570.364,663,610
5/12/201170.5672.7767.3771.343,351,660
5/11/201176.8576.8970.0571.475,052,460
5/10/201176.9579.0675.2578.123,314,130
5/9/201175.0478.2074.0277.023,549,860
5/6/201174.8178.2671.3973.405,583,960
5/5/201174.0976.2170.1072.715,578,910
5/4/201181.0781.3375.6077.703,794,950
5/3/201186.4586.8179.7081.923,083,420
5/2/201192.2792.8786.6588.361,602,420
4/29/201188.0892.3688.0892.361,478,140
4/28/201187.2688.6685.7688.002,127,260
4/27/201189.1889.3584.0588.451,990,100
4/26/201186.5588.7585.5388.501,524,750
4/25/201187.3087.4084.2685.871,147,540
4/21/201186.4487.3885.0487.111,295,730
4/20/201184.3185.7083.4385.541,940,820
4/19/201177.9080.6977.6080.191,508,430
4/18/201178.1978.9275.3877.811,659,710
4/15/201180.1381.9678.4581.521,865,700
4/14/201176.6080.2375.9579.401,611,750
4/13/201179.0979.9376.3077.691,757,840
4/12/201182.1682.2575.6977.233,383,600
4/11/201190.1990.5083.9084.811,382,010
4/8/201190.7391.7588.4189.931,574,380
4/7/201188.2989.8986.5588.821,490,330
4/6/201193.0093.2787.7388.661,851,240
4/5/201190.0192.8090.0091.541,434,960
4/4/201191.2491.9990.2490.69900,343
4/1/201191.8092.4489.7490.562,031,400
3/31/201191.2793.1689.4389.781,877,780
3/30/201189.4591.2787.9690.241,795,520
3/29/201184.7188.5883.9787.842,121,630
3/28/201185.4088.0084.7285.231,746,620
3/25/201183.5086.3582.9385.571,603,350
3/24/201183.9083.9981.1883.221,369,110
3/23/201181.9883.3880.5082.491,246,570
3/22/201182.8483.4481.2582.081,421,240
3/21/201179.8382.7279.4582.632,321,550
3/18/201179.6080.3675.7276.471,968,890
3/17/201174.3878.0073.4077.042,983,870
3/16/201175.0076.9069.0070.853,008,960
3/15/201169.7476.4468.5974.662,974,010
3/14/201173.9876.9472.7876.272,414,640
3/11/201169.5576.7569.3175.303,134,080
3/10/201177.4077.6571.2171.734,048,750
3/9/201181.4182.8079.6580.511,583,840
3/8/201183.8283.9179.7682.151,366,400
3/7/201186.9988.6982.7983.831,740,750
3/4/201187.3587.5883.7885.561,496,640
3/3/201184.9287.4484.2087.001,698,120
3/2/201181.5783.7879.4383.362,015,740
3/1/201187.9988.6082.1582.382,328,680
2/28/201186.1087.5584.4086.562,159,220
2/25/201182.8585.1881.9685.001,536,800
2/24/201186.3186.3180.4581.772,914,090
2/23/201182.1786.9881.7585.293,973,870
2/22/201184.9386.5379.5480.792,996,540
2/18/201182.6083.4580.8282.991,931,250
2/17/201179.7782.4779.3781.961,922,440
2/16/201178.3480.0077.2079.802,220,760
2/15/201179.2679.5475.8776.891,911,870
2/14/201174.2479.6774.2079.341,888,170
2/11/201173.4075.8072.9774.401,618,780
2/10/201171.0374.7070.9874.161,751,840
2/9/201174.0374.8370.8072.442,531,150
2/8/201175.7075.8673.2475.072,004,580
2/7/201175.2577.4975.2275.901,552,420
2/4/201175.4675.5673.1074.371,826,190
2/3/201175.2375.2372.1675.071,805,020
2/2/201174.4476.4473.6075.062,147,720
2/1/201172.0475.3271.9074.852,554,360
1/31/201167.0071.1766.6371.173,222,500
1/28/201166.5067.3465.2665.882,650,070
1/27/201167.4168.0765.7566.771,708,930
1/26/201163.8868.0963.8167.611,982,680
1/25/201163.4063.9161.4063.282,091,440
1/24/201163.3464.4662.5964.081,360,100
1/21/201164.2864.7862.5163.471,476,570
1/20/201162.5063.0859.8962.602,771,100
1/19/201166.7366.7463.6264.032,163,290
1/18/201164.8566.2864.2866.161,572,010
1/14/201162.3164.8861.8064.821,533,040
1/13/201163.6363.9062.0362.801,208,840
1/12/201162.4863.3761.6063.171,641,790
1/11/201159.1961.0959.1160.952,063,600
1/10/201158.4058.5756.9058.301,262,710
1/7/201157.8859.3557.2758.831,891,280
1/6/201159.8059.8157.0457.811,687,210
1/5/201157.9559.3657.0159.061,707,670
1/4/201160.5760.8056.9558.631,991,930
1/3/201160.0060.8759.4259.831,668,660
12/31/201058.2559.0557.6858.45804,140
12/30/201058.4159.1057.6958.32957,272
12/29/201057.1158.5856.8458.061,024,380
12/28/201056.5956.8455.8156.69935,816
Trading Center