$33.24 +0.50 (%) Dirx Dly Ener Shs Direxion Daily Energy Bear 3x - NYSEARCA

Feb. 8, 2016 | 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
2/8/201634.8336.1532.6633.241,134,780
2/5/201631.7333.5031.4732.741,158,400
2/4/201630.5531.0628.6830.601,630,220
2/3/201632.7236.4830.5030.541,735,780
2/2/201633.2634.6932.9834.241,590,900
2/1/201631.2032.4030.4631.161,657,460
1/29/201632.5232.6229.5529.692,036,010
1/28/201632.0034.7131.3032.431,686,260
1/27/201636.0137.0632.8335.801,952,220
1/26/201638.1739.1735.1535.282,825,340
1/25/201637.0039.8534.3039.721,948,950
1/22/201635.6737.8534.0334.961,753,870
1/21/201644.7045.4638.6440.292,341,650
1/20/201643.8548.6642.6144.362,104,030
1/19/201637.7742.9337.2541.191,871,160
1/15/201640.0140.6237.7338.691,522,590
1/14/201639.8541.5634.5335.562,580,150
1/13/201636.9042.0735.9340.842,153,210
1/12/201636.9541.2936.2938.152,045,580
1/11/201635.9639.7035.5038.472,247,180
1/8/201633.5536.4633.5536.121,534,020
1/7/201634.3235.1132.0834.741,914,450
1/6/201631.1033.0630.9032.411,497,320
1/5/201629.5130.4128.9529.011,497,240
1/4/201629.5230.7928.6629.311,405,940
12/31/201530.1430.4128.8729.31809,194
12/30/201529.7529.8128.5429.74885,582
12/29/201528.0029.0327.4428.62943,348
12/28/201529.0029.6128.7029.20800,207
12/24/201526.9527.9726.8027.701,210,620
12/23/201529.1429.5126.9426.982,398,050
12/22/201531.9232.2430.4231.071,233,490
12/21/201532.3033.2031.4032.221,576,210
12/18/201530.5132.3230.5132.321,682,540
12/17/201528.5130.6628.1630.621,477,300
12/16/201528.1029.4227.4928.531,907,980
12/15/201529.0629.0727.5727.991,818,850
12/14/201531.1632.2529.8030.321,393,040
12/11/201528.9630.8628.8130.761,633,760
12/10/201528.3928.7526.4327.691,799,490
12/9/201529.0029.4826.2928.231,661,380
12/8/201530.4431.2428.2129.401,500,330
12/7/201527.3729.5527.3728.511,690,540
12/4/201525.8826.9725.1225.582,395,570
12/3/201523.2525.4323.0925.101,934,020
12/2/201522.0823.8721.8223.661,854,250
12/1/201522.1522.2821.6021.631,180,760
11/30/201522.1322.4121.5222.142,867,030
11/27/201522.5122.6522.1822.42779,598
11/25/201521.9022.3321.4321.941,365,650
11/24/201522.5222.6821.1221.392,088,030
11/23/201523.4923.9222.5222.902,878,550
11/20/201522.7023.4822.3523.412,420,030
11/19/201522.2823.2121.8322.702,546,420
11/18/201522.5323.1221.7221.813,596,860
11/17/201522.4823.1822.1122.972,065,940
11/16/201524.8124.8422.1422.222,292,840
11/13/201524.6525.5724.0524.722,875,740
11/12/201523.8024.5223.3524.412,206,880
11/11/201521.4822.9821.3922.811,455,260
11/10/201521.8322.1320.9021.471,768,180
11/9/201521.2221.8820.4421.641,507,240
11/6/201521.1721.9020.7620.972,050,220
11/5/201520.4820.9419.8020.692,557,450
11/4/201519.6020.5919.4320.132,559,500
11/3/201520.7220.8519.1719.612,166,460
10/30/201523.0023.8022.1522.892,040,140
10/29/201524.0024.0822.6823.351,227,050
10/28/201524.9125.4623.2523.711,643,430
10/26/201523.0224.5522.9924.531,083,930
10/23/201523.0023.4322.2322.851,223,820
10/22/201523.5623.6122.5322.711,526,540
10/21/201523.4524.0623.1223.971,213,290
10/20/201523.5323.8522.8223.14646,516
10/19/201522.7123.6622.6823.311,183,780
10/16/201521.8922.9421.7022.08924,293
10/15/201523.6623.9522.1022.101,733,560
10/14/201524.1824.3323.1223.401,460,220
10/13/201523.7324.1922.9824.012,372,430
10/12/201522.4123.8822.3023.251,869,660
10/9/201521.8622.8121.8122.412,891,500
10/8/201523.5423.9021.7121.983,059,720
10/7/201523.3524.8422.4223.333,863,810
10/6/201525.7026.0823.6924.222,145,550
10/5/201527.5727.5725.7026.003,366,290
10/2/201533.7233.9128.6028.642,378,810
10/1/201531.5033.5130.5032.641,805,720
9/30/201534.3734.4732.4332.822,253,520
9/29/201534.5636.0633.8435.37827,362
9/28/201532.4135.2632.4135.201,033,690
9/25/201530.5632.2630.5431.46967,744
9/24/201532.7033.3930.9431.651,633,430
9/23/201530.4832.0830.0532.071,185,920
9/22/201531.1731.4229.9330.851,110,400
9/21/201529.4930.4329.2329.881,321,530
9/18/201529.9830.9029.1730.441,689,640
9/17/201528.0928.7126.7228.232,662,510
9/16/201530.0330.1128.0328.171,639,170
9/15/201531.6131.6130.4830.78951,001
9/14/201531.7432.3431.3331.88946,758
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center