Direxion European Financials Bull 2X (NY: EUFL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 36.05 | 37.30 | 35.83 | 35.90 | 36,101 | -0.04(-0.12%) |
| May 30, 2017 | 35.88 | 35.94 | 35.88 | 35.94 | 1,914 | -0.34(-0.93%) |
| May 26, 2017 | 36.35 | 36.35 | 36.00 | 36.27 | 4,950 | -0.71(-1.91%) |
| May 25, 2017 | 37.40 | 37.40 | 36.88 | 36.98 | 9,215 | +0.10(+0.26%) |
| May 24, 2017 | 38.83 | 38.83 | 36.88 | 36.88 | 9,721 | -0.23(-0.63%) |
| May 23, 2017 | 36.84 | 37.12 | 36.84 | 37.12 | 2,398 | +0.29(+0.79%) |
| May 22, 2017 | 37.02 | 37.02 | 36.64 | 36.83 | 6,447 | +0.17(+0.47%) |
| May 19, 2017 | 36.53 | 36.70 | 36.49 | 36.65 | 5,909 | +0.84(+2.35%) |
| May 18, 2017 | 35.36 | 35.84 | 35.36 | 35.81 | 11,085 | +0.11(+0.30%) |
| May 17, 2017 | 36.43 | 36.43 | 35.64 | 35.71 | 7,300 | -1.56(-4.19%) |
| May 16, 2017 | 37.29 | 37.29 | 37.04 | 37.27 | 7,358 | +0.43(+1.17%) |
| May 15, 2017 | 36.65 | 36.87 | 36.58 | 36.84 | 7,754 | +0.72(+2.01%) |
| May 12, 2017 | 36.01 | 36.11 | 35.66 | 36.11 | 11,551 | +0.24(+0.68%) |
| May 11, 2017 | 36.06 | 36.06 | 35.60 | 35.87 | 9,142 | -0.38(-1.05%) |
| May 10, 2017 | 36.17 | 36.25 | 36.11 | 36.25 | 5,101 | +0.30(+0.84%) |
| May 09, 2017 | 36.17 | 36.17 | 35.95 | 35.95 | 4,830 | -0.34(-0.95%) |
| May 08, 2017 | 36.56 | 36.56 | 36.29 | 36.29 | 4,666 | -1.33(-3.53%) |
| May 05, 2017 | 36.87 | 38.42 | 36.77 | 37.62 | 5,257 | +1.26(+3.46%) |
| May 04, 2017 | 36.36 | 36.36 | 36.36 | 36.36 | 619 | +1.41(+4.02%) |
| May 03, 2017 | 35.01 | 35.01 | 34.96 | 34.96 | 740 | +0.27(+0.77%) |
| May 02, 2017 | 34.69 | 34.69 | 34.69 | 34.69 | 410 | +0.36(+1.03%) |
| Apr 28, 2017 | 34.33 | 34.33 | 34.33 | 0 | +0.34(+1.01%) | |
| Apr 27, 2017 | 33.96 | 33.99 | 33.96 | 33.99 | 1,160 | -0.40(-1.18%) |
| Apr 26, 2017 | 34.52 | 34.52 | 34.38 | 34.39 | 2,665 | -0.35(-0.99%) |
| Apr 25, 2017 | 34.47 | 34.74 | 34.47 | 34.74 | 2,645 | +0.76(+2.23%) |
| Apr 24, 2017 | 32.49 | 33.98 | 32.49 | 33.98 | 4,760 | +3.43(+11.23%) |
| Apr 21, 2017 | 30.47 | 30.55 | 30.47 | 30.55 | 811 | +1.01(+3.42%) |
| Apr 17, 2017 | 29.54 | 29.54 | 29.54 | 0 | +0.18(+0.62%) | |
| Apr 13, 2017 | 29.36 | 29.36 | 29.36 | 29.36 | 231 | -0.39(-1.30%) |
| Apr 12, 2017 | 29.91 | 29.91 | 29.75 | 29.75 | 1,070 | -0.43(-1.43%) |
| Apr 11, 2017 | 30.10 | 30.18 | 30.10 | 30.18 | 853 | +0.07(+0.24%) |
| Apr 10, 2017 | 30.09 | 30.11 | 30.09 | 30.11 | 1,859 | -0.31(-1.03%) |
| Apr 05, 2017 | 30.42 | 97 | -0.03(-0.09%) | |||
| Apr 03, 2017 | 30.44 | 117 | -0.89(-2.84%) | |||
| Mar 31, 2017 | 30.99 | 31.42 | 30.99 | 31.34 | 492 | +0.13(+0.42%) |
| Mar 30, 2017 | 31.21 | 31.21 | 31.21 | 31.21 | 231 | -0.02(-0.05%) |
| Mar 29, 2017 | 31.02 | 31.22 | 30.91 | 31.22 | 3,478 | +0.12(+0.39%) |
| Mar 24, 2017 | 31.10 | 31.10 | 31.10 | 0 | +0.28(+0.90%) | |
| Mar 22, 2017 | 30.82 | 39 | -0.71(-2.26%) | |||
| Mar 20, 2017 | 31.54 | 23 | +0.00(+0.00%) | |||
| Mar 17, 2017 | 31.77 | 31.77 | 31.26 | 31.54 | 5,797 | -0.19(-0.59%) |
| Mar 16, 2017 | 31.61 | 32.62 | 31.61 | 31.72 | 1,885 | +1.36(+4.47%) |
| Mar 15, 2017 | 30.35 | 30.37 | 30.35 | 30.37 | 1,739 | +0.47(+1.56%) |
| Mar 14, 2017 | 30.08 | 30.08 | 29.75 | 29.90 | 1,132 | -0.70(-2.28%) |
| Mar 13, 2017 | 30.61 | 30.61 | 30.60 | 30.60 | 627 | +0.10(+0.33%) |
| Mar 10, 2017 | 30.53 | 30.53 | 30.50 | 30.50 | 347 | +0.89(+3.00%) |
| Mar 09, 2017 | 29.61 | 29.61 | 29.61 | 29.61 | 518 | +0.37(+1.27%) |
| Mar 06, 2017 | 29.24 | 29.24 | 29.24 | 0 | -0.54(-1.82%) | |
| Mar 03, 2017 | 29.63 | 29.78 | 29.63 | 29.78 | 1,020 | +0.89(+3.07%) |
| Mar 02, 2017 | 28.94 | 28.94 | 28.89 | 28.89 | 342 | -0.35(-1.21%) |
| Mar 01, 2017 | 28.95 | 29.25 | 28.95 | 29.25 | 592 | +1.46(+5.27%) |
| Feb 27, 2017 | 27.78 | 27.78 | 27.78 | 0 | -0.06(-0.22%) | |
| Feb 24, 2017 | 27.74 | 27.89 | 27.74 | 27.84 | 2,163 | -0.82(-2.85%) |
| Feb 23, 2017 | 28.77 | 28.77 | 28.66 | 28.66 | 1,161 | -0.18(-0.63%) |
| Feb 22, 2017 | 28.34 | 28.84 | 28.06 | 28.84 | 5,572 | -0.83(-2.79%) |
| Feb 16, 2017 | 29.67 | 10 | -0.15(-0.51%) | |||
| Feb 15, 2017 | 29.82 | 29.82 | 29.82 | 29.82 | 347 | +0.34(+1.16%) |
| Feb 14, 2017 | 29.10 | 29.48 | 29.08 | 29.48 | 2,163 | +0.36(+1.23%) |
| Feb 13, 2017 | 29.01 | 30.23 | 29.01 | 29.12 | 4,636 | +0.64(+2.26%) |
| Feb 08, 2017 | 28.48 | 1 | -0.46(-1.59%) | |||
| Feb 07, 2017 | 29.01 | 29.01 | 28.94 | 28.94 | 594 | -0.58(-1.98%) |
| Feb 06, 2017 | 29.79 | 29.79 | 29.52 | 29.52 | 1,024 | +0.17(+0.59%) |
| Jan 31, 2017 | 29.35 | 10 | +0.03(+0.09%) | |||
| Jan 30, 2017 | 29.58 | 29.58 | 29.32 | 29.32 | 349 | -0.99(-3.25%) |
| Jan 26, 2017 | 30.31 | 30.31 | 30.31 | 0 | +1.07(+3.67%) | |
| Jan 24, 2017 | 29.24 | 29.24 | 29.24 | 0 | +0.54(+1.89%) | |
| Jan 23, 2017 | 28.56 | 28.69 | 28.56 | 28.69 | 716 | +0.38(+1.32%) |
| Jan 19, 2017 | 28.32 | 28.32 | 28.32 | 0 | -0.79(-2.71%) | |
| Jan 17, 2017 | 29.11 | 29.11 | 29.11 | 0 | +1.08(+3.85%) | |
| Jan 11, 2017 | 28.03 | 28.03 | 28.03 | 0 | -1.17(-4.00%) | |
| Jan 06, 2017 | 29.20 | 29.20 | 29.20 | 0 | +0.06(+0.21%) | |
| Jan 05, 2017 | 29.17 | 29.21 | 29.13 | 29.13 | 1,043 | +1.70(+6.19%) |
| Dec 23, 2016 | 27.43 | 27.43 | 27.43 | 0 | -0.13(-0.47%) | |
| Dec 21, 2016 | 27.56 | 27.56 | 27.56 | 0 | -0.20(-0.72%) | |
| Dec 16, 2016 | 27.76 | 12 | +0.02(+0.06%) | |||
| Dec 15, 2016 | 27.66 | 27.93 | 27.66 | 27.75 | 3,353 | -0.41(-1.47%) |
| Dec 13, 2016 | 28.16 | 40 | +0.02(+0.08%) | |||
| Dec 12, 2016 | 28.02 | 28.14 | 28.02 | 28.14 | 2,242 | -0.29(-1.02%) |
| Dec 09, 2016 | 28.26 | 28.43 | 28.26 | 28.43 | 1,889 | -0.63(-2.18%) |
| Dec 08, 2016 | 28.93 | 29.06 | 28.75 | 29.06 | 6,183 | -0.02(-0.09%) |
| Dec 07, 2016 | 28.14 | 29.22 | 28.03 | 29.09 | 7,988 | +1.70(+6.22%) |
| Dec 06, 2016 | 26.87 | 27.38 | 26.87 | 27.38 | 1,288 | +1.72(+6.71%) |
| Dec 05, 2016 | 25.28 | 25.66 | 25.27 | 25.66 | 1,663 | +0.98(+3.99%) |
| Dec 02, 2016 | 24.70 | 24.70 | 24.68 | 24.68 | 1,494 | +1.00(+4.22%) |
| Nov 08, 2016 | 23.68 | 23.68 | 23.68 | 0 | -0.75(-3.06%) | |
| Oct 27, 2016 | 24.42 | 24.42 | 24.42 | 0 | +1.31(+5.69%) | |
| Oct 19, 2016 | 23.12 | 23.11 | 23.11 | 23.11 | 1,007 | +0.71(+3.17%) |
| Oct 11, 2016 | 22.92 | 22.92 | 22.28 | 22.40 | 50 | -0.79(-3.42%) |
| Oct 07, 2016 | 23.19 | 23.19 | 23.19 | 23.19 | 238 | -0.16(-0.67%) |
| Oct 05, 2016 | 23.35 | 23.35 | 23.35 | 23.35 | 251 | -0.27(-1.12%) |
| Oct 03, 2016 | 23.61 | 23.61 | 23.61 | 23.61 | 3 | +0.49(+2.12%) |
| Sep 30, 2016 | 23.12 | 23.12 | 23.12 | 23.12 | 18 | +0.00(+0.00%) |
| Sep 29, 2016 | 23.12 | 23.12 | 23.12 | 23.12 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 23.12 | 23.12 | 23.12 | 23.12 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 23.12 | 23.12 | 23.12 | 23.12 | 16 | +0.00(+0.00%) |
| Sep 23, 2016 | 23.14 | 23.12 | 23.12 | 23.12 | 629 | +0.03(+0.11%) |
| Sep 21, 2016 | 23.10 | 23.10 | 23.10 | 23.10 | 377 | +1.17(+5.36%) |
| Sep 16, 2016 | 21.97 | 21.97 | 21.92 | 21.92 | 12 | -0.84(-3.70%) |
| Sep 15, 2016 | 22.70 | 22.76 | 22.70 | 22.76 | 629 | -0.13(-0.55%) |
| Sep 13, 2016 | 22.91 | 22.89 | 22.89 | 22.89 | 251 | -1.25(-5.19%) |
| Sep 12, 2016 | 23.33 | 24.14 | 23.29 | 24.14 | 541 | -0.17(-0.69%) |
| Sep 09, 2016 | 24.31 | 24.31 | 24.31 | 24.31 | 621 | -0.31(-1.26%) |
| Sep 08, 2016 | 24.56 | 24.68 | 24.56 | 24.62 | 566 | +0.55(+2.30%) |
| Sep 07, 2016 | 24.07 | 24.07 | 24.07 | 24.07 | 277 | +0.41(+1.73%) |
| Sep 01, 2016 | 23.91 | 23.66 | 23.66 | 23.66 | 1,007 | +1.17(+5.22%) |
| Aug 30, 2016 | 22.48 | 22.48 | 22.48 | 0 | +1.18(+5.55%) | |
| Aug 19, 2016 | 21.30 | 10 | -0.63(-2.86%) | |||
| Aug 18, 2016 | 21.93 | 21.93 | 21.93 | 21.93 | 299 | -0.16(-0.72%) |
| Aug 15, 2016 | 22.09 | 22.09 | 22.09 | 0 | +0.13(+0.58%) | |
| Aug 12, 2016 | 21.96 | 21.96 | 21.96 | 21.96 | 151 | +1.58(+7.75%) |
| Aug 05, 2016 | 20.38 | 12 | +0.93(+4.77%) | |||
| Aug 02, 2016 | 19.45 | 19.45 | 19.45 | 0 | -0.79(-3.88%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.