Direxion Daily Energy Bear 3X Shares $16.43

down -0.47


17/4/2014 06:40 PM  |  NYSEARCA : ERY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERY historical data

Date Open High Low Close Volume
4/17/201416.8516.9316.3116.43712,586
4/16/201417.2317.3216.9016.90694,036
4/15/201418.3118.4617.5317.571,065,020
4/14/201418.6518.8818.1818.29421,975
4/11/201419.1819.2018.7519.06589,048
4/10/201418.3519.0118.0118.931,037,840
4/9/201418.2418.7118.1218.14537,195
4/8/201418.7418.9418.3018.42511,928
4/7/201418.2518.9818.2018.971,047,830
4/4/201417.5718.1717.4218.07676,705
4/3/201418.1918.2517.6817.88564,813
4/2/201418.5718.5818.1518.25513,957
4/1/201418.7118.7718.4518.45497,888
3/31/201418.5318.9518.4518.77488,209
3/28/201419.3119.3518.6718.79897,903
3/27/201420.0020.1119.3419.49854,665
3/26/201419.5520.0319.3719.98789,067
3/25/201419.9420.0019.6919.75555,951
3/24/201420.0020.3819.7020.27520,728
3/21/201420.0420.1619.6920.13673,702
3/20/201420.8821.0720.2220.32381,563
3/19/201420.0720.9320.0720.61715,823
3/18/201420.4320.5919.9320.09437,376
3/17/201420.7020.8720.4420.59316,687
3/14/201421.1821.1820.7220.93441,693
3/13/201420.3421.2720.3221.04567,917
3/12/201420.8520.9220.2720.42582,581
3/11/201419.6620.6219.6620.43587,675
3/10/201419.9720.2619.7419.75445,219
3/7/201419.7220.0819.6919.85535,342
3/6/201420.3720.4019.9219.97587,898
3/5/201420.0520.5719.9920.42465,276
3/4/201420.0020.2219.6719.89632,452
3/3/201420.5120.7319.8620.50735,600
2/28/201420.4820.4819.9420.17775,283
2/27/201420.6120.9020.4120.51323,888
2/26/201420.1120.7120.0620.51329,535
2/25/201420.2320.6320.0420.13669,139
2/24/201420.9220.9219.5820.121,057,230
2/21/201420.4921.1120.4721.08328,346
2/20/201421.0921.1320.4820.58502,972
2/19/201421.3321.3320.3721.01939,681
2/18/201421.2921.4021.0221.12392,473
2/14/201422.2022.2421.2721.40381,768
2/13/201422.9923.0822.1022.30502,618
2/12/201422.2022.6422.1022.59254,314
2/11/201423.2323.3422.2022.43338,813
2/10/201423.0223.6122.9523.33316,616
2/7/201423.3423.7522.9222.98290,057
2/6/201424.6824.7223.6223.77342,026
2/5/201424.1824.9824.1624.84273,620
2/4/201424.5524.7924.0424.23452,769
2/3/201423.7425.0523.5024.90447,552
1/31/201423.6023.9823.0923.73486,097
1/30/201422.6523.1922.4622.78589,289
1/29/201423.2423.5922.5823.00450,031
1/28/201423.1023.1722.5622.64286,296
1/27/201422.8023.6722.6923.23580,907
1/24/201422.0323.0021.9822.95479,751
1/23/201421.2121.8921.1321.61482,272
1/22/201421.0321.3020.8320.91394,537
1/21/201421.2821.7521.0521.25310,219
1/17/201421.4121.8021.1221.72374,722
1/16/201421.8322.1321.6121.63360,289
1/15/201421.4221.8021.3821.71294,298
1/14/201422.1022.1321.5021.53445,630
1/13/201421.3122.4521.2322.37564,575
1/10/201421.1321.5621.1021.13246,410
1/9/201420.9621.7120.8721.20549,700
1/8/201420.6221.2220.6221.00476,146
1/7/201420.8821.2020.5520.58413,723
1/6/201420.9721.4120.8821.09279,337
1/3/201420.9221.2720.6021.14475,041
1/2/201420.4521.1520.2620.93730,836
12/31/201320.5820.7420.0620.12476,850
12/30/201320.1620.7320.1120.68419,199
12/27/201320.4520.5420.1720.23447,917
12/26/201320.8720.9120.4820.53564,168
12/24/201321.3121.3620.9521.00257,776
12/23/201321.2021.4120.9221.35348,122
12/20/201321.4821.5821.1621.39311,104
12/19/201321.8522.0721.5221.56586,489
12/18/201322.5723.1521.7021.70458,216
12/17/201322.3622.9722.3122.73353,686
12/16/201322.6022.7622.1622.39468,964
12/13/201322.9823.2822.8823.01374,454
12/12/201323.0923.1722.4522.73535,911
12/11/201322.1023.1922.0923.05660,660
12/10/201321.9922.1921.7222.11298,725
12/9/201321.8322.1921.7021.94463,935
12/6/201321.6122.2121.5422.03368,399
12/5/201322.1522.3421.8822.24356,296
12/4/201321.8122.5121.6822.01577,688
12/3/201322.1222.2121.5921.75656,708
12/2/201321.9222.3121.5021.93407,175
11/29/201321.8022.1821.4321.99267,325
11/27/201321.6022.2221.3421.89478,672
11/26/201321.3921.6921.0321.42418,108
11/25/201320.9021.5920.8121.25947,565
11/22/201320.9521.3820.7020.70809,225
Trading Center