$16.69 -0.09 (%) Direxion Trust Shs Direxion Daily Energy Bear 3x - NYSEARCA

Apr. 27, 2015 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERY historical data

Date Open High Low Close Volume
4/24/201516.6517.0116.6016.782,008,740
4/23/201516.7016.7716.1716.503,735,430
4/22/201517.0717.3816.6516.833,083,450
4/21/201516.5017.3816.5017.191,778,030
4/20/201516.8016.8016.1116.662,353,750
4/17/201516.7317.2316.6616.862,527,430
4/16/201516.5616.8816.0816.482,916,760
4/15/201517.3617.4616.2816.393,531,230
4/14/201518.3518.3517.5317.672,500,480
4/13/201517.9018.7517.8118.661,541,390
4/10/201518.2518.4618.0318.151,608,510
4/9/201519.1519.1618.2518.401,637,000
4/8/201518.6319.3118.4519.301,474,520
4/7/201518.9219.0718.4618.821,188,700
4/6/201519.6319.8818.5518.912,149,830
4/2/201520.3520.5019.6119.951,873,390
4/1/201519.8920.1919.5520.091,732,240
3/31/201520.1620.5119.7720.241,405,910
3/30/201520.4220.4919.6119.772,987,990
3/27/201520.7821.1920.7021.041,259,090
3/26/201519.7720.7819.6120.591,663,830
3/25/201520.9321.0020.0220.512,350,890
3/24/201520.7521.3820.7021.351,559,420
3/23/201520.5020.9320.1620.931,472,440
3/20/201520.9921.1920.3220.702,682,920
3/19/201521.4321.8321.1921.652,004,760
3/18/201523.1723.2220.3120.685,110,340
3/17/201522.8523.1622.4322.693,152,820
3/16/201523.7523.9722.3622.403,522,080
3/13/201523.6324.1123.3023.362,728,280
3/12/201522.5223.1322.2423.101,721,670
3/11/201522.7923.1722.3922.693,552,950
3/10/201522.4922.9222.1222.922,376,440
3/9/201521.6221.9520.8721.951,837,330
3/6/201520.8421.6420.5121.482,625,390
3/5/201520.1520.4920.1220.391,526,050
3/4/201519.9820.7019.9320.043,371,470
3/3/201520.1320.4119.5919.961,757,110
3/2/201519.8320.7619.8320.172,244,440
2/27/201519.2919.8219.2519.772,002,420
2/26/201518.7819.7918.7819.512,613,470
2/25/201518.7919.0218.3818.502,044,600
2/24/201518.5719.1518.5618.781,540,780
2/23/201519.2519.4118.5018.922,677,320
2/20/201518.5919.1618.3118.692,880,400
2/19/201519.3419.5618.1418.405,048,960
2/18/201518.0618.3317.7818.193,638,350
2/17/201517.9918.2917.4917.593,573,730
2/13/201518.4018.5317.6917.744,071,860
2/12/201518.9219.3518.6818.954,075,450
2/11/201520.0420.3519.4719.724,992,350
2/10/201519.1920.3719.1719.315,170,530
2/9/201519.1319.4218.6219.293,914,400
2/6/201518.9219.6418.8119.394,158,300
2/5/201519.5319.8919.0319.386,695,060
2/4/201520.0420.7119.7120.236,525,450
2/3/201520.3020.3018.9719.295,555,660
2/2/201522.3122.7721.0121.043,504,890
1/30/201524.3524.7822.3423.183,764,220
1/29/201523.5425.3723.3323.823,217,200
1/28/201521.7324.1321.6924.023,943,560
1/27/201521.9822.1021.1721.492,872,870
1/26/201522.0722.7621.2821.472,434,730
1/23/201522.3022.5021.4922.413,022,320
1/22/201521.8623.1621.7321.953,532,890
1/21/201523.2723.5322.2222.302,316,340
1/20/201524.2325.0023.6723.712,525,600
1/16/201525.8025.9523.7123.803,779,900
1/15/201524.5326.4424.3226.383,810,700
1/14/201526.5027.6025.3025.443,466,030
1/13/201524.8126.3524.1725.643,114,990
1/12/201524.0025.4123.9825.033,368,310
1/9/201522.4523.6622.3823.013,615,620
1/8/201523.5823.8622.3722.492,703,830
1/6/201523.4224.7922.8424.365,246,870
1/5/201521.6923.6021.6023.296,179,430
1/2/201521.4021.6320.5120.723,162,820
12/31/201420.9421.3820.3821.004,385,280
12/30/201420.1520.7620.0320.524,432,000
12/29/201420.0620.4519.6320.093,435,220
12/26/201420.0120.5719.7720.292,484,880
12/24/201420.1720.9720.0620.291,776,720
12/23/201420.1820.5719.6519.852,347,790
12/22/201420.5021.2320.3120.575,193,120
12/19/201421.3222.1019.9319.994,731,940
12/18/201421.7023.9321.4122.038,499,530
12/17/201426.4326.4822.7023.445,972,200
12/16/201428.5228.7024.2926.904,564,400
12/15/201426.1027.7925.4527.613,569,990
12/12/201426.3027.0225.5326.905,494,080
12/11/201425.4925.6323.5225.464,539,020
12/10/201424.3625.8724.2725.415,034,640
12/9/201424.2924.4622.9523.283,231,010
12/8/201422.3724.1822.0424.023,598,880
12/5/201420.7821.6720.6721.443,077,360
12/4/201420.8021.2320.3120.692,992,340
12/3/201420.4620.7519.6720.153,318,220
12/2/201422.1122.1220.3120.924,540,690
12/1/201422.2922.8421.4621.655,291,460
11/28/201420.5722.0720.5621.922,994,990
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center