$9.51 -0.22 (%) Dirx Dly Ener Shs Direxion Daily Energy Bear 3x -

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERY historical data

Date Open High Low Close Volume
12/6/20169.8610.049.629.731,964,390
12/5/20169.719.809.459.682,129,120
12/2/201610.0410.149.819.942,064,290
12/1/20169.6210.059.4610.013,909,410
11/30/201610.6910.729.7710.105,597,880
11/29/201612.1012.3011.7311.922,056,030
11/28/201610.9211.5710.8811.511,510,120
11/25/201610.9811.2110.9611.04739,304
11/23/201611.1711.2310.8010.882,153,750
11/21/201611.2911.3210.9711.011,987,900
11/18/201611.8912.0611.6611.841,194,000
11/17/201611.5112.1011.2512.001,845,120
11/16/201611.6411.8711.3811.792,155,130
11/15/201612.2712.2711.5211.532,480,280
11/14/201612.9613.1512.5612.571,105,100
11/11/201612.3713.0912.2912.802,246,360
11/10/201612.3712.4511.8712.152,732,450
11/9/201612.8213.2512.0112.282,749,830
11/8/201613.1413.2212.7212.921,565,500
11/7/201613.3613.3712.9812.981,493,650
11/4/201613.8914.1213.4713.872,104,130
11/3/201613.7614.0513.5813.661,921,810
11/2/201613.7814.3313.6213.862,800,690
11/1/201613.1013.8212.9413.362,350,090
10/31/201613.1213.4512.9013.391,893,360
10/28/201612.9113.2012.3812.983,663,850
10/27/201612.5812.8712.5112.841,770,850
10/26/201613.1513.2112.5612.712,433,430
10/25/201612.6912.8612.2412.842,173,320
10/24/201612.5113.0312.4012.621,517,470
10/21/201612.5112.7212.4612.521,331,210
10/20/201612.4512.6512.1412.252,005,630
10/19/201612.5012.5011.9512.232,510,580
10/18/201612.6012.9512.4512.78805,791
10/17/201612.7613.1512.6212.931,394,680
10/14/201612.3312.7712.2212.731,430,650
10/13/201612.5813.0112.3512.542,055,540
10/12/201612.3412.6312.2012.341,586,870
10/11/201611.9212.3511.8412.191,822,430
10/10/201611.9812.0111.6411.771,322,040
10/7/201612.1212.4511.9812.331,707,980
10/6/201612.0812.4711.9712.161,577,940
10/5/201612.4012.4312.0212.202,213,440
10/4/201612.3412.9312.2912.761,856,270
10/3/201612.3112.7012.2612.421,820,320
9/30/201612.6112.8812.1812.383,175,010
9/29/201612.9513.2412.4912.913,131,880
9/28/201614.5214.8612.8112.864,837,950
9/27/201614.8615.2314.6314.742,108,720
9/26/201614.1714.5313.8914.491,662,500
9/23/201613.9014.5013.5614.262,832,890
9/22/201613.3513.7513.1813.711,506,140
9/21/201614.4014.4613.7613.782,363,010
9/20/201614.5414.8114.2414.802,232,710
9/19/201614.0414.4913.9914.491,436,380
9/16/201614.7314.7314.2914.442,306,190
9/15/201614.5214.5513.7914.122,691,730
9/14/201614.2314.7613.7014.643,307,490
9/13/201613.4514.2613.4514.133,289,980
9/12/201613.7113.7912.8313.012,404,100
9/9/201612.6613.4012.5613.393,008,290
9/8/201612.8113.0012.2712.352,703,070
9/7/201613.2213.2912.9813.051,527,360
9/6/201613.8313.8513.2613.291,849,020
9/2/201614.0014.1913.8113.971,243,930
9/1/201614.5014.7414.3014.371,930,660
8/31/201613.7714.5013.7714.262,063,940
8/30/201613.4113.7713.2513.66999,641
8/29/201613.9214.0013.4713.501,071,580
8/26/201613.5513.9713.2513.772,166,700
8/25/201613.5413.7613.4713.621,449,760
8/24/201613.5613.6213.3213.531,644,290
8/23/201613.6913.6913.2613.391,277,020
8/22/201613.6813.8213.5013.601,756,090
8/19/201613.0113.3313.0113.181,366,530
8/18/201613.6013.6512.9212.931,991,130
8/17/201613.9614.0813.7013.741,822,450
8/16/201613.9814.2313.7113.862,027,510
8/15/201614.0214.1313.8213.951,619,350
8/12/201614.3414.4814.1214.271,429,960
8/11/201614.9415.0614.3014.492,289,110
8/10/201614.6415.2514.4915.152,288,000
8/9/201614.3614.8514.2414.701,526,620
8/8/201614.7214.7614.1514.482,228,720
8/5/201615.3015.5414.9915.052,097,950
8/4/201615.5715.7415.1615.501,679,220
8/3/201616.3916.5515.3915.413,250,150
8/2/201616.4217.2716.1116.383,663,290
8/1/201615.7016.9715.5516.802,687,160
7/29/201616.3116.5015.2515.292,554,160
7/28/201615.8216.1315.5715.811,392,200
7/27/201615.2316.0014.9615.802,617,870
7/26/201615.8815.9215.3115.341,921,940
7/25/201615.0615.7814.9915.611,913,260
7/22/201614.9115.0314.6714.76906,601
7/21/201614.5814.9914.1814.891,301,430
7/20/201614.5214.9214.2414.441,320,850
7/19/201614.2514.5414.2114.39968,974
7/18/201614.3914.5714.1314.161,147,900
7/15/201614.0314.3513.9114.191,245,450
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center