$27.58 0.00 (%) Direxion Trust Shs Direxion Daily Energy Bear 3x - NYSEARCA

Aug. 3, 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
8/3/201526.7927.7226.2827.581,898,370
7/31/201524.9826.0424.9425.911,482,000
7/30/201523.9024.6423.7624.351,469,040
7/29/201525.0025.2623.7823.822,469,030
7/28/201526.9927.1424.4224.852,043,350
7/27/201527.0927.5226.2827.121,837,730
7/24/201524.5626.3324.5626.051,643,890
7/23/201524.4625.2024.0524.641,448,640
7/22/201524.3824.7423.8724.561,634,500
7/21/201523.9324.2223.2924.031,134,480
7/20/201523.1224.1023.0624.071,023,620
7/17/201522.3923.3322.3923.091,158,770
7/16/201522.0222.4321.8122.31797,652
7/15/201521.5822.6121.3022.371,525,490
7/14/201522.0022.0021.0221.281,362,000
7/13/201522.0822.1721.6021.781,750,980
7/10/201522.1722.5621.7722.261,154,880
7/9/201521.9922.5921.7122.581,425,540
7/8/201522.0623.2021.6522.951,822,640
7/7/201522.4223.2621.4121.652,051,700
7/6/201522.2622.5121.6422.251,366,560
7/2/201521.4221.5621.0721.441,342,820
7/1/201520.7821.9520.7521.691,952,570
6/30/201520.8021.2920.6520.921,160,370
6/29/201520.9021.3820.5821.341,216,990
6/26/201520.4620.7620.1920.23925,600
6/25/201519.7820.4019.7420.39822,281
6/24/201519.6119.8019.2419.80786,628
6/23/201519.6519.7619.3319.44860,404
6/22/201519.7820.0919.5819.62814,255
6/19/201520.1520.3919.8520.36998,101
6/18/201519.5619.8719.3519.82803,915
6/17/201519.3320.0819.0819.791,059,290
6/16/201520.0720.2719.6319.67761,095
6/15/201520.4020.5519.8020.111,266,920
6/12/201519.6120.0719.6119.941,551,420
6/11/201519.0019.3718.8819.311,289,530
6/10/201519.1219.2618.9119.091,186,400
6/9/201519.4319.8219.0819.821,019,650
6/8/201519.6919.9319.3619.80913,122
6/5/201520.1320.1718.9419.481,671,280
6/4/201519.3919.9319.3019.902,343,280
6/3/201518.9019.1818.5119.151,205,760
6/2/201518.9519.2518.4518.751,960,510
6/1/201518.8619.1918.8219.071,182,410
5/29/201518.9019.1118.6218.971,309,150
5/28/201518.9219.2718.8218.921,895,030
5/27/201518.6118.9818.1918.681,056,140
5/26/201518.1718.7818.0618.611,425,620
5/22/201517.9018.0117.5117.771,126,680
5/21/201517.7717.9617.4817.561,282,380
5/20/201517.9818.3817.9018.091,250,050
5/19/201517.7518.2517.7318.171,481,190
5/18/201517.6017.7917.3717.44629,425
5/15/201517.8918.0417.2817.45868,048
5/14/201517.5117.7217.1617.64838,870
5/13/201517.0917.8617.0117.661,249,700
5/12/201517.8317.9517.2617.541,256,640
5/11/201516.7917.8316.7617.781,593,420
5/8/201517.3217.8716.7816.842,653,780
5/7/201517.2818.0717.2317.673,151,870
5/6/201516.5117.3816.3017.122,303,280
5/5/201516.0016.9615.7516.952,472,360
5/4/201516.1216.5815.9516.351,587,860
5/1/201516.3016.6116.1516.221,859,900
4/30/201515.9916.6115.9316.352,897,580
4/29/201516.7016.9016.1216.203,269,280
4/28/201516.8216.9916.4916.571,555,380
4/27/201516.5616.9116.4116.831,291,490
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!