$13.53 -0.24 (%) Dirx Dly Ener Shs Direxion Daily Energy Bear 3x -

Aug. 29, 2016 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERY historical data

Date Open High Low Close Volume
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
7/14/201614.0614.2813.8614.181,914,400
7/13/201614.1814.7713.9314.382,770,580
7/12/201614.5014.5613.8314.052,622,760
7/11/201615.0015.1614.7815.161,532,640
7/8/201615.4315.7115.0815.231,882,340
7/7/201615.1416.1814.8415.862,326,660
7/6/201615.8616.1815.3715.391,915,560
7/5/201615.4016.0315.1715.602,345,110
7/1/201615.0515.0514.5614.691,419,000
6/30/201615.5515.6114.9314.961,991,000
6/29/201615.9416.0015.0415.312,768,740
6/28/201616.7417.0416.2516.281,570,580
6/27/201616.7818.1116.7817.702,943,630
6/24/201616.4316.4815.6816.303,809,500
6/23/201615.0315.2214.7414.741,629,690
6/22/201615.1315.5515.0915.532,100,980
6/21/201615.9916.0615.1715.282,645,820
6/20/201615.5215.8615.4515.811,475,670
6/17/201616.1816.5516.1616.251,948,540
6/16/201617.0217.7416.6916.753,435,910
6/15/201616.5616.8715.9416.541,870,290
6/14/201616.6116.9716.1616.412,677,500
6/13/201616.5216.5215.7216.372,011,770
6/10/201615.7416.2815.4316.162,190,320
6/9/201615.4415.4815.0215.151,609,450
6/8/201614.5515.0314.3614.902,654,940
6/7/201615.7515.7514.6814.802,309,710
6/6/201616.6216.7315.8515.881,953,430
6/3/201616.8817.3016.5616.931,566,010
6/2/201617.2017.3216.7916.801,628,910
6/1/201617.2117.3716.6116.671,536,090
5/31/201616.5616.9816.0516.771,870,120
5/27/201616.7917.0516.5416.571,691,010
5/26/201616.1616.7616.0016.611,456,650
5/25/201616.8516.8816.3216.401,950,530
5/24/201617.1517.5416.9217.211,628,300
5/23/201617.6617.8317.2617.461,089,080
5/20/201617.8617.8617.2417.331,041,400
5/19/201618.2118.6917.5517.652,470,770
5/18/201617.2518.0117.0317.662,531,800
5/17/201617.4917.5716.7817.182,829,680
5/16/201617.7117.7817.2317.442,327,270
5/13/201617.9418.4617.5218.352,376,020
5/12/201617.4218.0816.9517.671,962,220
5/11/201618.1218.5517.3617.832,021,670
5/10/201618.7218.7217.9718.002,048,240
5/9/201618.4719.6818.4018.982,594,190
5/6/201618.4718.5417.5418.232,656,320
5/5/201617.5418.5317.2918.053,062,750
5/4/201617.8218.8317.3518.532,743,660
5/3/201617.2018.0617.1617.773,086,200
5/2/201616.6017.2016.4316.602,751,290
4/29/201616.2217.2915.8816.543,904,150
4/28/201615.9316.6215.6216.452,711,320
4/27/201616.4616.4915.6515.754,195,300
4/26/201617.2117.3916.7016.721,815,610
4/25/201617.1517.9317.1517.562,103,160
4/22/201617.5917.6116.7916.982,353,140
4/21/201617.5117.8717.1717.732,067,740
4/20/201618.2418.3917.0517.453,052,320
4/19/201618.7819.0317.8817.922,340,420
4/18/201621.4221.4518.9419.083,710,770
4/15/201619.7420.1619.5520.081,720,640
4/14/201619.2019.6519.1819.271,536,630
4/13/201619.8020.1519.2919.441,719,260
4/12/201621.4321.5019.3519.713,949,710
4/11/201620.9621.6520.6921.631,519,670
4/8/201621.6221.7521.0221.322,720,130
4/7/201622.8523.3322.2722.772,380,740
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center