DIREXION DAILY ENERGY BULL 3X SHARES (NY: ERX)
53.03 USD  -1.21 (-2.23%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 53.77 53.95 52.60 53.03 935,863 -1.21(-2.23%)
Mar 26, 2015 56.36 56.80 53.67 54.24 1,347,642 -0.20(-0.37%)
Mar 25, 2015 53.45 55.67 53.29 54.44 1,733,524 +2.09(+3.99%)
Mar 24, 2015 53.94 54.11 52.31 52.35 1,273,791 -1.18(-2.20%)
Mar 23, 2015 54.33 55.48 53.48 53.53 1,300,363 -0.61(-1.13%)
Mar 20, 2015 53.34 54.98 52.90 54.14 1,870,178 +2.35(+4.54%)
Mar 19, 2015 52.47 53.10 51.33 51.79 2,019,854 -2.63(-4.83%)
Mar 18, 2015 49.00 55.21 48.85 54.42 3,175,981 +4.46(+8.93%)
Mar 17, 2015 49.76 50.60 48.96 49.96 1,361,180 -0.66(-1.30%)
Mar 16, 2015 47.91 50.74 47.43 50.62 1,352,898 +1.98(+4.07%)
Mar 13, 2015 48.25 48.84 47.06 48.64 2,243,489 -0.59(-1.20%)
Mar 12, 2015 50.58 51.12 49.17 49.23 1,179,321 -0.97(-1.93%)
Mar 11, 2015 50.08 50.80 49.14 50.20 2,195,316 +0.49(+0.99%)
Mar 10, 2015 50.58 51.55 49.70 49.71 2,363,533 -2.24(-4.31%)
Mar 09, 2015 52.80 54.63 51.95 51.95 2,181,701 -1.16(-2.18%)
Mar 06, 2015 54.88 55.77 52.69 53.11 3,310,562 -3.01(-5.36%)
Mar 05, 2015 56.67 56.90 55.85 56.12 878,174 -1.01(-1.77%)
Mar 04, 2015 57.34 55.26 57.13 1,558,811 -0.21(-0.37%)
Mar 03, 2015 58.39 57.34 1,671,162 +0.57(+1.00%)
Mar 02, 2015 57.65 57.80 55.10 56.77 2,815,552 +44.20(+351.63%)
Feb 27, 2015 12.62 12.65 12.47 12.57 1,385,769 -46.16(-78.60%)
Feb 26, 2015 61.09 61.09 57.81 58.73 3,921,068 -3.38(-5.44%)
Feb 25, 2015 61.20 62.50 60.49 62.11 2,368,234 +0.85(+1.39%)
Feb 24, 2015 61.76 62.00 60.09 61.26 2,171,458 +0.42(+0.69%)
Feb 23, 2015 59.65 62.24 59.22 60.84 3,142,561 -0.67(-1.09%)
Feb 20, 2015 61.89 62.89 60.00 61.51 5,254,888 -0.85(-1.36%)
Feb 19, 2015 59.38 63.47 58.53 62.36 3,612,429 -0.97(-1.53%)
Feb 18, 2015 64.00 64.84 62.77 63.33 3,607,011 -2.25(-3.43%)
Feb 17, 2015 64.37 65.98 63.00 65.58 4,179,001 +0.51(+0.78%)
Feb 13, 2015 65.07 65.07 65.07 0 +3.92(+6.41%)
Feb 12, 2015 61.24 61.98 59.97 61.15 3,614,474 +2.20(+3.73%)
Feb 11, 2015 57.75 59.64 56.96 58.95 3,828,316 -1.19(-1.98%)
Feb 10, 2015 60.55 60.56 56.88 60.14 3,879,473 -0.15(-0.25%)
Feb 09, 2015 60.75 62.29 59.80 60.29 2,665,490 +0.36(+0.60%)
Feb 06, 2015 61.45 61.75 59.16 59.93 3,232,103 -0.10(-0.17%)
Feb 05, 2015 59.61 60.99 58.53 60.03 3,453,048 +2.45(+4.25%)
Feb 04, 2015 58.12 59.18 56.01 57.58 5,183,577 -2.94(-4.86%)
Feb 03, 2015 57.89 61.41 57.80 60.52 6,532,570 +4.56(+8.15%)
Feb 02, 2015 53.06 55.96 52.08 55.96 4,283,985 +4.76(+9.30%)
Jan 30, 2015 48.87 52.96 47.85 51.20 6,642,180 +1.25(+2.50%)
Jan 29, 2015 50.62 50.89 46.68 49.95 3,961,177 +0.33(+0.67%)
Jan 28, 2015 55.63 55.63 49.20 49.62 5,986,031 -6.53(-11.64%)
Jan 27, 2015 54.85 56.93 54.50 56.15 3,001,552 -0.08(-0.14%)
Jan 26, 2015 54.41 56.60 53.00 56.23 2,252,780 +2.34(+4.34%)
Jan 23, 2015 54.23 56.24 53.65 53.89 2,701,709 -1.15(-2.09%)
Jan 22, 2015 55.41 55.57 52.08 55.04 3,481,381 +0.83(+1.53%)
Jan 21, 2015 52.14 54.35 51.57 54.21 3,720,232 +2.98(+5.82%)
Jan 20, 2015 50.06 51.28 48.38 51.23 4,741,333 +0.22(+0.43%)
Jan 16, 2015 47.27 51.19 47.24 51.01 4,963,801 +4.57(+9.84%)
Jan 15, 2015 46.37 46.44 6,162,118 -1.85(-3.83%)
Jan 14, 2015 46.51 48.58 44.28 48.29 6,745,721 +0.45(+0.94%)
Jan 13, 2015 47.84 3,618,784 -1.32(-2.69%)
Jan 12, 2015 51.49 51.60 48.30 49.16 3,531,250 -4.64(-8.62%)
Jan 09, 2015 55.34 55.42 52.27 53.80 2,786,473 -1.35(-2.45%)
Jan 08, 2015 52.77 55.39 52.21 55.15 2,804,498 +3.49(+6.76%)
Jan 07, 2015 53.24 53.80 50.63 51.66 2,902,201 +0.40(+0.78%)
Jan 06, 2015 53.40 54.69 50.20 51.26 4,492,972 -2.41(-4.49%)
Jan 05, 2015 58.75 58.79 52.86 53.67 4,364,144 -7.68(-12.52%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here