$22.03 -1.41 (%) Direxion Trust Shs Direxion Daily Energy Bear 3x - NYSEARCA

Dec. 18, 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
12/18/201421.7023.9321.4122.038,499,530
12/17/201426.4326.4822.7023.445,972,200
12/16/201428.5228.7024.2926.904,564,400
12/15/201426.1027.7925.4527.613,569,990
12/12/201426.3027.0225.5326.905,494,080
12/11/201425.4925.6323.5225.464,539,020
12/10/201424.3625.8724.2725.415,034,640
12/9/201424.2924.4622.9523.283,231,010
12/8/201422.3724.1822.0424.023,598,880
12/5/201420.7821.6720.6721.443,077,360
12/4/201420.8021.2320.3120.692,992,340
12/3/201420.4620.7519.6720.153,318,220
12/2/201422.1122.1220.3120.924,540,690
12/1/201422.2922.8421.4621.655,291,460
11/28/201420.5722.0720.5621.922,994,990
11/26/201417.9818.4517.8218.352,255,690
11/25/201416.7017.7516.5817.682,372,570
11/24/201416.6517.0716.3816.873,192,030
11/21/201416.2616.8516.0716.472,446,480
11/20/201417.8317.9017.0817.162,296,880
11/19/201418.0618.5017.6417.832,639,880
11/18/201418.2318.3917.6818.122,429,600
11/17/201418.2518.4117.8518.162,814,640
11/14/201418.2218.5517.8317.871,996,790
11/13/201418.0619.3217.9618.475,677,800
11/12/201417.6717.8117.0817.753,342,310
11/11/201417.4417.9117.1817.314,115,090
11/10/201416.6117.6016.3317.463,712,510
11/7/201417.4517.5416.5816.993,736,520
11/6/201418.6418.8017.5717.613,843,270
11/5/201418.6819.1518.0318.304,578,940
11/4/201418.8719.7618.8019.343,391,200
11/3/201417.2918.3216.7818.183,054,870
10/31/201418.4118.8917.3117.361,616,810
10/30/201418.7119.1118.2518.482,313,600
10/29/201417.8618.8117.4118.292,563,470
10/28/201419.5619.9218.3218.462,524,980
10/27/201419.5720.4119.5319.864,951,900
10/24/201418.4719.3918.4318.653,996,670
10/23/201418.6719.0817.8518.445,159,780
10/22/201418.3819.6018.0419.554,883,740
10/21/201419.7219.7218.3918.543,879,650
10/20/201420.9621.2920.2120.364,136,700
10/17/201420.2821.4819.6120.916,762,250
10/16/201424.2624.4720.8021.467,194,290
10/15/201424.0925.3822.5322.776,805,040
10/14/201421.8923.6121.3023.285,916,770
10/13/201420.6422.4919.9022.423,306,520
10/10/201419.9021.1219.2120.515,239,510
10/9/201418.1319.8518.0819.743,384,050
10/8/201418.4119.3017.6917.733,100,450
10/7/201417.8618.2917.2018.291,686,320
10/6/201417.3317.9517.0517.591,501,900
10/3/201417.3018.0917.2717.621,320,080
10/2/201417.5418.4517.2217.552,026,000
10/1/201416.3617.4116.0517.281,473,290
9/30/201415.7516.5815.6416.301,841,070
9/29/201416.1816.3015.6215.69793,535
9/26/201416.2016.4015.4015.61722,504
9/25/201415.5116.2515.5116.24861,294
9/24/201415.5716.2415.2615.50664,387
9/23/201415.4415.5615.1015.56709,043
9/22/201414.8615.5914.8515.42658,661
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center