$19.77 +0.26 (%) Direxion Trust Shs Direxion Daily Energy Bear 3x - NYSEARCA

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERY historical data

Date Open High Low Close Volume
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
11/26/201417.9818.4517.8218.352,255,690
11/25/201416.7017.7516.5817.682,372,570
11/24/201416.6517.0716.3816.873,192,030
11/21/201416.2616.8516.0716.472,446,480
11/20/201417.8317.9017.0817.162,296,880
11/19/201418.0618.5017.6417.832,639,880
11/18/201418.2318.3917.6818.122,429,600
11/17/201418.2518.4117.8518.162,814,640
11/14/201418.2218.5517.8317.871,996,790
11/13/201418.0619.3217.9618.475,677,800
11/12/201417.6717.8117.0817.753,342,310
11/11/201417.4417.9117.1817.314,115,090
11/10/201416.6117.6016.3317.463,712,510
11/7/201417.4517.5416.5816.993,736,520
11/6/201418.6418.8017.5717.613,843,270
11/5/201418.6819.1518.0318.304,578,940
11/4/201418.8719.7618.8019.343,391,200
11/3/201417.2918.3216.7818.183,054,870
10/31/201418.4118.8917.3117.361,616,810
10/30/201418.7119.1118.2518.482,313,600
10/29/201417.8618.8117.4118.292,563,470
10/28/201419.5619.9218.3218.462,524,980
10/27/201419.5720.4119.5319.864,951,900
10/24/201418.4719.3918.4318.653,996,670
10/23/201418.6719.0817.8518.445,159,780
10/22/201418.3819.6018.0419.554,883,740
10/21/201419.7219.7218.3918.543,879,650
10/20/201420.9621.2920.2120.364,136,700
10/17/201420.2821.4819.6120.916,762,250
10/16/201424.2624.4720.8021.467,194,290
10/15/201424.0925.3822.5322.776,805,040
10/14/201421.8923.6121.3023.285,916,770
10/13/201420.6422.4919.9022.423,306,520
10/10/201419.9021.1219.2120.515,239,510
10/9/201418.1319.8518.0819.743,384,050
10/8/201418.4119.3017.6917.733,100,450
10/7/201417.8618.2917.2018.291,686,320
10/6/201417.3317.9517.0517.591,501,900
10/3/201417.3018.0917.2717.621,320,080
10/2/201417.5418.4517.2217.552,026,000
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center