$14.75 0.00 (%) Direxion Trust Shs Direxion Daily Energy Bear 3x - NYSEARCA

Sep. 19, 2014 | 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
9/19/201414.7114.7914.4614.75455,088
9/18/201414.4114.8514.4114.75576,861
9/17/201414.1714.6114.1014.50351,076
9/16/201414.8714.9013.9914.27360,544
9/15/201415.2015.4314.7114.81249,373
9/12/201414.6315.2714.6315.13294,760
9/11/201414.8715.0514.4314.49287,020
9/10/201414.4715.0214.4714.52356,634
9/9/201414.2814.6714.0014.41281,374
9/8/201413.7514.4013.7514.22330,326
9/5/201413.8614.1213.5813.59308,177
9/4/201413.3114.0613.2413.88371,943
9/3/201413.2413.3613.0713.33162,736
9/2/201413.0213.6013.0013.43387,226
8/29/201413.1413.2012.9312.9577,282
8/28/201413.3013.3313.1413.17187,503
8/27/201413.0613.2713.0313.18210,113
8/26/201413.2213.2612.9013.10439,355
8/25/201413.5413.5713.2813.31315,483
8/22/201413.5113.8313.4713.69284,544
8/21/201413.4313.5913.3713.42264,627
8/20/201413.5513.7413.4013.44309,072
8/19/201413.7513.7913.4713.52668,968
8/18/201413.8214.0213.7413.86170,945
8/15/201414.2514.3013.9213.99353,344
8/14/201414.0514.3513.9414.30314,720
8/13/201413.9714.2113.8414.03353,424
8/12/201413.9914.3513.9614.17514,015
8/11/201413.6613.9113.4713.89340,655
8/8/201414.5114.5913.8413.88450,879
8/7/201414.1314.8614.0814.62617,726
8/6/201414.6314.6313.8814.35460,048
8/5/201413.7714.7113.7014.46769,972
8/4/201414.3114.4413.4913.59516,748
8/1/201414.0714.6813.9614.33842,256
7/31/201413.3814.0113.3613.99702,024
7/30/201412.6713.2512.6013.14573,912
7/29/201412.8712.9212.6812.89248,444
7/28/201412.7413.0212.7012.80249,322
7/25/201412.5512.7512.5312.72182,801
7/24/201412.4112.5512.3012.44258,391
7/23/201412.6612.7812.4712.47236,853
7/22/201412.8612.8612.6012.71342,019
7/21/201413.1213.2112.9613.01101,598
7/18/201413.0813.2512.9713.07422,058
7/17/201412.6513.1912.4813.17657,362
7/16/201412.9913.0112.5512.58359,286
7/15/201413.0913.4313.0213.18273,660
7/14/201413.1613.1612.9513.01197,951
7/11/201413.0813.4513.0813.34399,148
7/10/201413.0313.2412.9213.07736,063
7/9/201412.9012.9412.6712.69338,686
7/8/201412.9513.0912.8412.95444,140
7/7/201412.6512.9412.6512.88332,206
7/3/201412.5912.8012.5812.60157,183
7/2/201412.7012.8212.6012.75251,352
7/1/201412.6112.7712.5012.70252,189
6/30/201412.8012.9212.6712.73638,800
6/27/201412.7912.9512.7212.74166,091
6/26/201412.7713.0812.7212.76500,508
6/25/201413.2313.2912.7512.79734,346
6/24/201412.3713.1512.3213.081,009,920
6/20/201412.7012.7612.4412.44438,139
6/19/201413.0613.1912.8112.81674,237
6/18/201413.4113.5313.0813.09580,742
6/17/201413.5413.6713.4113.43540,148
6/16/201413.5013.5713.3013.38845,120
6/13/201413.9414.1713.6313.65328,332
6/12/201414.0114.1213.7714.06529,061
6/11/201414.4514.5714.1414.19290,907
6/10/201414.3314.4514.2514.36186,571
6/9/201414.2914.4014.0714.28228,728
6/6/201414.6014.6314.3014.34369,694
6/5/201415.0515.1114.6514.71468,401
6/4/201415.0015.1614.9514.99192,922
6/3/201415.2315.2314.9114.95165,476
6/2/201415.0615.2214.9215.12235,237
5/30/201415.1715.2715.0115.05465,198
5/29/201415.3315.4615.0115.04647,922
5/28/201415.5015.5915.2715.43246,804
5/27/201415.5415.6715.4415.51253,673
5/23/201415.5015.6515.3815.62228,720
5/22/201415.5215.6115.3115.56441,523
5/21/201415.8515.8815.4515.52398,041
5/20/201415.9316.1015.8116.02308,945
5/19/201416.1816.1815.7715.89289,399
5/16/201415.9416.2715.9316.05553,045
5/15/201415.4916.2515.4815.92771,728
5/13/201415.5615.5715.3615.39213,532
5/12/201415.7115.8415.5615.58308,728
5/8/201415.3215.9115.2415.86539,889
5/7/201415.4115.7015.1815.25456,851
5/6/201415.8215.8215.4015.64324,722
5/5/201416.0816.1915.6415.73176,659
5/2/201416.1116.1915.5915.91355,203
5/1/201416.0016.1715.8716.05250,870
4/30/201415.9916.2315.8515.93483,121
4/29/201415.8915.9015.4715.90691,744
4/28/201416.0216.5216.0016.12571,282
4/25/201416.0616.3315.9116.20793,231
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center