Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direxion Daily Euro Stoxx 50 Bull 3X Shares (NY: EUXL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 11, 2019 19.25 19.25 19.25 0 +1.24(+6.89%)
Oct 10, 2019 17.75 18.18 17.75 18.01 2,116 +0.43(+2.46%)
Oct 09, 2019 17.37 17.57 17.37 17.57 1,222 +0.66(+3.91%)
Oct 08, 2019 17.01 17.01 16.88 16.91 1,359 -0.61(-3.48%)
Oct 07, 2019 17.60 17.66 17.52 17.52 317 +0.09(+0.53%)
Oct 04, 2019 17.08 17.43 17.08 17.43 200 +0.43(+2.51%)
Oct 03, 2019 16.64 17.00 16.64 17.00 552 +0.33(+1.99%)
Oct 02, 2019 17.14 17.36 16.54 16.67 3,559 -1.44(-7.93%)
Oct 01, 2019 18.28 18.28 18.05 18.11 660 -0.60(-3.20%)
Sep 30, 2019 18.39 18.79 18.39 18.70 2,185 +0.31(+1.70%)
Sep 27, 2019 18.39 18.46 18.39 18.39 500 -0.08(-0.42%)
Sep 26, 2019 18.43 18.47 18.43 18.47 383 +0.24(+1.30%)
Sep 25, 2019 18.23 18.23 18.23 18.23 10 -0.33(-1.76%)
Sep 24, 2019 18.79 18.79 18.56 18.56 300 -0.26(-1.40%)
Sep 23, 2019 18.71 18.82 18.64 18.82 831 -0.32(-1.66%)
Sep 20, 2019 19.30 19.33 19.14 19.14 300 +0.04(+0.20%)
Sep 19, 2019 19.29 19.29 19.10 19.10 997 +0.15(+0.79%)
Sep 18, 2019 19.03 19.03 18.95 18.95 301 -0.01(-0.05%)
Sep 17, 2019 18.69 18.96 18.69 18.96 814 +0.38(+2.07%)
Sep 16, 2019 18.63 18.63 18.56 18.58 752 -0.72(-3.72%)
Sep 13, 2019 19.40 19.54 19.30 19.30 3,400 +0.11(+0.57%)
Sep 12, 2019 18.80 19.26 18.70 19.19 9,034 +0.57(+3.09%)
Sep 11, 2019 18.46 18.61 18.46 18.61 200 +0.21(+1.15%)
Sep 10, 2019 18.40 18.40 18.40 18.40 6 +0.01(+0.05%)
Sep 09, 2019 18.33 18.39 18.33 18.39 267 +0.21(+1.13%)
Sep 06, 2019 18.34 18.34 18.18 18.18 500 +0.05(+0.25%)
Sep 05, 2019 18.12 18.14 18.12 18.14 467 +0.44(+2.47%)
Sep 04, 2019 17.60 17.70 17.57 17.70 8,937 +0.71(+4.20%)
Sep 03, 2019 16.85 16.99 16.75 16.99 2,300 -0.25(-1.47%)
Aug 30, 2019 17.40 17.40 17.18 17.24 500 -0.01(-0.08%)
Aug 29, 2019 17.24 17.25 17.22 17.25 285 +0.65(+3.90%)
Aug 28, 2019 16.63 16.63 16.61 16.61 260 -0.03(-0.16%)
Aug 27, 2019 16.78 16.78 16.63 16.63 130 +0.06(+0.36%)
Aug 26, 2019 16.42 16.57 16.42 16.57 224 +0.42(+2.61%)
Aug 23, 2019 16.80 17.05 16.15 16.15 2,500 -0.75(-4.44%)
Aug 22, 2019 16.77 16.90 16.77 16.90 4,200 -0.21(-1.23%)
Aug 21, 2019 17.28 17.28 17.11 17.11 308 +0.65(+3.98%)
Aug 20, 2019 16.46 16.46 16.46 16.46 60 -0.23(-1.38%)
Aug 19, 2019 16.69 16.69 16.69 16.69 390 +0.41(+2.55%)
Aug 16, 2019 16.27 16.27 16.27 16.27 0 +0.58(+3.72%)
Aug 15, 2019 15.61 15.69 15.60 15.69 452 -0.03(-0.21%)
Aug 14, 2019 16.09 16.09 15.72 15.72 1,577 -1.47(-8.57%)
Aug 13, 2019 17.45 17.45 16.80 17.20 1,400 +0.54(+3.25%)
Aug 12, 2019 17.01 17.02 16.66 16.66 3,537 -0.43(-2.53%)
Aug 09, 2019 16.79 17.09 16.79 17.09 100 -0.24(-1.36%)
Aug 08, 2019 17.50 17.50 17.28 17.32 431 +0.41(+2.45%)
Aug 07, 2019 16.63 16.91 16.63 16.91 100 +0.40(+2.40%)
Aug 06, 2019 16.57 16.57 16.41 16.52 300 +0.20(+1.20%)
Aug 05, 2019 16.74 16.74 16.32 16.32 1,217 -0.96(-5.57%)
Aug 02, 2019 17.26 17.29 17.02 17.28 1,200 -0.69(-3.86%)
Aug 01, 2019 18.49 18.49 17.97 17.97 247 -0.18(-0.97%)
Jul 31, 2019 18.74 18.74 18.15 18.15 606 -0.47(-2.52%)
Jul 30, 2019 18.81 18.81 18.59 18.62 1,193 -1.12(-5.68%)
Jul 29, 2019 19.75 19.75 19.74 19.74 3,000 +0.08(+0.40%)
Jul 26, 2019 19.55 19.69 19.55 19.66 500 +0.24(+1.26%)
Jul 25, 2019 19.44 19.46 19.42 19.42 1,207 -0.61(-3.06%)
Jul 24, 2019 19.94 20.03 19.94 20.03 327 -0.04(-0.20%)
Jul 23, 2019 20.00 20.10 19.97 20.07 7,130 +0.51(+2.62%)
Jul 22, 2019 19.52 19.60 19.51 19.56 995 +0.24(+1.24%)
Jul 19, 2019 19.31 19.32 19.31 19.32 200 -0.51(-2.58%)
Jul 18, 2019 19.83 19.83 19.83 19.83 52 +0.13(+0.66%)
Jul 17, 2019 19.78 19.82 19.70 19.70 907 -0.30(-1.51%)
Jul 16, 2019 20.00 20.00 20.00 20.00 74 -0.05(-0.23%)
Jul 15, 2019 20.05 20.05 20.05 20.05 99 +0.06(+0.31%)
Jul 12, 2019 19.81 19.99 19.81 19.99 1,800 -0.02(-0.09%)
Jul 11, 2019 20.01 20.01 20.01 20.01 8 -0.07(-0.34%)
Jul 10, 2019 20.08 20.08 20.08 20.08 0 +0.16(+0.80%)
Jul 09, 2019 19.81 19.92 19.81 19.92 4,128 -0.16(-0.80%)
Jul 08, 2019 20.19 20.19 20.06 20.08 827 -0.29(-1.42%)
Jul 05, 2019 20.45 20.45 20.37 20.37 1,400 -0.52(-2.47%)
Jul 03, 2019 20.83 20.95 20.77 20.88 2,300 +0.53(+2.62%)
Jul 02, 2019 20.30 20.38 20.30 20.35 2,453 +0.16(+0.80%)
Jul 01, 2019 20.45 20.51 20.09 20.19 2,946 +0.09(+0.44%)
Jun 28, 2019 20.07 20.10 20.07 20.10 300 +0.45(+2.28%)
Jun 27, 2019 19.65 19.65 19.65 19.65 20 +0.10(+0.53%)
Jun 26, 2019 19.60 19.60 19.55 19.55 150 +0.10(+0.53%)
Jun 25, 2019 19.79 19.79 19.44 19.44 1,350 -0.42(-2.10%)
Jun 24, 2019 19.93 19.93 19.83 19.86 516 +0.01(+0.05%)
Jun 21, 2019 19.77 19.85 19.77 19.85 901 +0.03(+0.16%)
Jun 20, 2019 19.87 20.00 19.63 19.82 1,482 +0.65(+3.37%)
Jun 19, 2019 18.98 19.18 18.98 19.18 685 +0.24(+1.26%)
Jun 18, 2019 18.88 18.95 18.87 18.94 751 +0.99(+5.51%)
Jun 17, 2019 17.96 17.96 17.95 17.95 100 -0.02(-0.14%)
Jun 14, 2019 17.97 17.97 17.97 17.97 100 -0.38(-2.06%)
Jun 13, 2019 18.44 18.44 18.35 18.35 585 +0.05(+0.29%)
Jun 12, 2019 18.45 18.45 18.30 18.30 1,093 -0.46(-2.43%)
Jun 11, 2019 18.77 18.77 18.75 18.75 412 +0.31(+1.69%)
Jun 10, 2019 18.59 18.59 18.40 18.44 2,745 +0.02(+0.12%)
Jun 07, 2019 18.51 18.67 18.42 18.42 600 +0.79(+4.45%)
Jun 06, 2019 17.54 17.63 17.54 17.63 370 +0.22(+1.24%)
Jun 05, 2019 17.46 17.46 17.42 17.42 409 -0.12(-0.68%)
Jun 04, 2019 17.23 17.54 17.23 17.54 635 +0.90(+5.41%)
Jun 03, 2019 16.52 16.64 16.52 16.64 375 +0.43(+2.64%)
May 31, 2019 16.14 16.28 16.01 16.21 1,201 -0.54(-3.25%)
May 30, 2019 16.69 16.76 16.69 16.76 320 +0.26(+1.55%)
May 29, 2019 16.37 16.50 16.37 16.50 850 -0.53(-3.09%)
May 28, 2019 17.68 17.68 17.02 17.02 6,443 -0.56(-3.17%)
May 24, 2019 17.66 17.66 17.44 17.58 901 +0.60(+3.56%)
May 23, 2019 16.99 17.01 16.77 16.98 3,733 -0.73(-4.10%)
May 22, 2019 17.61 17.70 17.61 17.70 207 -0.10(-0.56%)
May 21, 2019 17.84 17.89 17.61 17.80 1,556 +0.28(+1.61%)
May 20, 2019 17.54 17.54 17.48 17.52 343 -0.54(-3.01%)
May 17, 2019 18.08 18.26 18.06 18.06 500 -0.28(-1.51%)
May 16, 2019 18.26 18.43 18.26 18.34 595 +0.58(+3.24%)
May 15, 2019 17.00 17.77 17.00 17.77 516 +0.36(+2.08%)
May 14, 2019 17.34 17.48 17.26 17.40 989 +0.49(+2.88%)
May 13, 2019 17.06 17.06 16.77 16.91 3,599 -1.16(-6.41%)
May 10, 2019 17.59 18.13 17.59 18.07 1,501 +0.33(+1.86%)
May 09, 2019 17.34 17.74 17.31 17.74 2,685 -0.25(-1.37%)
May 08, 2019 17.88 18.12 17.88 17.99 1,146 +0.37(+2.08%)
May 07, 2019 18.27 18.29 17.41 17.62 1,421 -1.41(-7.41%)
May 06, 2019 18.33 19.08 18.27 19.04 5,685 -0.49(-2.52%)
May 03, 2019 19.18 19.56 19.17 19.53 1,301 +0.52(+2.75%)
May 02, 2019 19.21 19.21 18.35 19.01 4,717 -0.28(-1.47%)
May 01, 2019 19.84 19.92 19.29 19.29 13,602 -0.42(-2.14%)
Apr 30, 2019 19.32 19.77 19.26 19.71 10,378 +0.45(+2.33%)
Apr 29, 2019 18.92 19.26 18.92 19.26 1,029 +0.34(+1.78%)
Apr 26, 2019 18.85 18.94 18.85 18.92 1,301 +0.15(+0.80%)
Apr 25, 2019 18.68 18.85 18.64 18.77 2,804 -0.18(-0.97%)
Apr 24, 2019 19.02 19.05 18.87 18.96 2,384 -0.37(-1.93%)
Apr 23, 2019 19.21 19.33 19.20 19.33 3,335 -0.06(-0.29%)
Apr 22, 2019 19.12 19.45 19.12 19.39 1,001 -0.03(-0.15%)
Apr 18, 2019 19.27 19.44 19.21 19.41 7,209 +0.04(+0.19%)
Apr 17, 2019 19.37 19.38 19.23 19.38 6,136 +0.40(+2.12%)
Apr 16, 2019 19.01 19.01 18.98 18.98 276 +0.10(+0.54%)
Apr 15, 2019 18.83 18.87 18.83 18.87 1,576 -0.03(-0.16%)
Apr 12, 2019 18.98 18.98 18.80 18.91 5,707 +0.55(+2.99%)
Apr 11, 2019 18.40 18.40 18.36 18.36 3,565 +0.02(+0.09%)
Apr 10, 2019 18.19 18.40 18.19 18.34 1,146 +0.29(+1.63%)
Apr 09, 2019 18.20 18.21 18.04 18.04 10,880 -0.41(-2.20%)
Apr 08, 2019 18.57 18.57 18.41 18.45 9,290 +0.05(+0.24%)
Apr 05, 2019 18.44 18.44 18.41 18.41 200 +0.01(+0.04%)
Apr 04, 2019 18.32 18.41 18.32 18.40 410 +0.12(+0.64%)
Apr 03, 2019 18.05 18.38 18.05 18.28 3,605 +0.54(+3.02%)
Apr 02, 2019 17.58 17.75 17.43 17.75 691 +0.18(+1.00%)
Apr 01, 2019 17.33 17.57 17.33 17.57 6,722 +0.58(+3.43%)
Mar 29, 2019 16.77 16.99 16.75 16.99 1,201 +0.34(+2.04%)
Mar 28, 2019 16.65 16.68 16.50 16.65 513 -0.13(-0.78%)
Mar 27, 2019 16.79 16.79 16.48 16.78 800 +0.14(+0.81%)
Mar 26, 2019 16.64 16.64 16.64 16.64 223 +0.13(+0.77%)
Mar 25, 2019 16.67 16.67 16.52 16.52 208 +0.04(+0.22%)
Mar 22, 2019 16.88 16.88 16.34 16.48 3,804 -1.61(-8.92%)
Mar 21, 2019 17.86 18.10 17.86 18.10 1,136 -0.30(-1.61%)
Mar 20, 2019 18.09 18.53 18.00 18.39 979 +0.05(+0.27%)
Mar 19, 2019 18.66 18.66 18.23 18.34 2,923 +0.17(+0.96%)
Mar 18, 2019 17.95 18.17 17.95 18.17 1,001 +0.25(+1.37%)
Mar 15, 2019 17.70 17.97 17.70 17.92 3,206 +0.77(+4.47%)
Mar 14, 2019 17.28 17.28 17.10 17.16 13,670 +0.08(+0.45%)
Mar 13, 2019 16.84 17.08 16.84 17.08 752 +0.52(+3.15%)
Mar 12, 2019 16.58 16.58 16.54 16.56 2,369 +0.04(+0.22%)
Mar 11, 2019 16.22 16.52 16.22 16.52 2,908 +0.34(+2.08%)
Mar 08, 2019 16.18 16.18 16.18 16.18 100 +0.05(+0.30%)
Mar 07, 2019 16.76 16.76 16.13 16.14 2,151 -0.86(-5.07%)
Mar 06, 2019 17.30 17.30 17.00 17.00 1,001 -0.10(-0.56%)
Mar 05, 2019 16.98 17.09 16.98 17.09 542 +0.08(+0.47%)
Mar 04, 2019 16.92 17.01 16.92 17.01 225 -0.20(-1.19%)
Mar 01, 2019 17.44 17.44 17.13 17.22 1,703 +0.35(+2.07%)
Feb 28, 2019 16.98 16.98 16.87 16.87 551 +0.19(+1.17%)
Feb 27, 2019 16.67 16.67 16.67 16.67 0 -0.16(-0.96%)
Feb 26, 2019 16.72 16.84 16.72 16.84 416 +0.36(+2.18%)
Feb 25, 2019 16.55 16.60 16.48 16.48 2,806 +0.11(+0.69%)
Feb 22, 2019 16.37 16.39 16.36 16.36 11,722 +0.14(+0.86%)
Feb 21, 2019 16.11 16.22 16.11 16.22 995 -0.10(-0.59%)
Feb 20, 2019 16.11 16.33 16.08 16.32 1,990 +0.29(+1.80%)
Feb 19, 2019 15.85 16.07 15.85 16.03 1,003 +0.18(+1.15%)
Feb 15, 2019 15.72 15.85 15.70 15.85 1,001 +0.78(+5.20%)
Feb 14, 2019 15.20 15.20 15.07 15.07 705 -0.14(-0.92%)
Feb 13, 2019 15.21 15.33 15.21 15.21 1,709 -0.08(-0.53%)
Feb 12, 2019 15.25 15.29 15.25 15.29 260 +0.65(+4.41%)
Feb 11, 2019 14.64 14.64 14.64 14.64 0 +0.01(+0.07%)
Feb 08, 2019 14.33 14.63 14.32 14.63 500 -0.23(-1.55%)
Feb 07, 2019 14.96 14.96 14.86 14.86 1,038 -0.82(-5.23%)
Feb 06, 2019 15.68 15.70 15.68 15.68 1,203 -0.22(-1.41%)
Feb 05, 2019 15.94 15.97 15.90 15.91 4,273 +0.44(+2.86%)
Feb 04, 2019 15.37 15.46 15.37 15.46 1,676 -0.03(-0.20%)
Feb 01, 2019 15.40 15.52 15.40 15.49 2,103 +0.10(+0.65%)
Jan 31, 2019 15.19 15.40 15.19 15.39 541 -0.16(-1.05%)
Jan 30, 2019 15.17 15.67 15.15 15.56 3,655 +0.43(+2.85%)
Jan 29, 2019 15.13 15.13 15.13 15.13 0 +0.11(+0.70%)
Jan 28, 2019 14.86 15.02 14.86 15.02 368 -0.07(-0.43%)
Jan 25, 2019 15.12 15.17 15.09 15.09 701 +0.69(+4.78%)
Jan 24, 2019 14.44 14.44 14.29 14.40 1,128 +0.01(+0.07%)
Jan 23, 2019 14.47 14.47 14.39 14.39 200 +0.31(+2.20%)
Jan 22, 2019 14.23 14.23 14.08 14.08 1,121 -0.61(-4.18%)
Jan 18, 2019 14.49 14.72 14.49 14.69 2,103 +0.73(+5.23%)
Jan 17, 2019 13.62 13.96 13.62 13.96 2,065 -0.01(-0.05%)
Jan 16, 2019 13.97 13.97 13.97 13.97 153 -0.01(-0.11%)
Jan 15, 2019 13.96 13.98 13.96 13.98 188 +0.03(+0.22%)
Jan 14, 2019 13.95 14.00 13.90 13.95 2,350 -0.17(-1.21%)
Jan 11, 2019 14.21 14.22 14.10 14.12 1,502 -0.36(-2.46%)
Jan 10, 2019 14.31 14.48 14.31 14.48 1,508 -0.03(-0.23%)
Jan 09, 2019 14.48 14.53 14.43 14.51 10,653 +0.53(+3.81%)
Jan 08, 2019 14.08 14.08 13.97 13.98 1,460 +0.26(+1.86%)
Jan 07, 2019 13.47 13.83 13.47 13.72 5,345 +0.04(+0.30%)
Jan 04, 2019 13.35 13.71 13.35 13.68 1,502 +1.22(+9.77%)
Jan 03, 2019 12.58 12.69 12.44 12.47 2,951 -0.40(-3.14%)
Jan 02, 2019 12.69 12.88 12.69 12.87 896 -0.19(-1.42%)
Dec 31, 2018 13.00 13.16 13.00 13.06 1,603 +0.08(+0.62%)
Dec 28, 2018 13.29 13.29 12.88 12.98 12,623 +0.23(+1.80%)
Dec 27, 2018 12.11 12.75 12.01 12.75 16,116 -0.01(-0.09%)
Dec 26, 2018 11.83 12.76 11.69 12.76 2,484 +0.92(+7.77%)
Dec 24, 2018 12.30 12.32 11.84 11.84 16,989 -0.68(-5.40%)
Dec 21, 2018 13.15 13.15 12.41 12.51 603 -0.51(-3.93%)
Dec 20, 2018 13.19 13.19 13.02 13.02 2,956 -0.24(-1.81%)
Dec 19, 2018 13.49 13.49 13.17 13.26 1,127 -0.32(-2.36%)
Dec 18, 2018 13.77 13.77 13.59 13.59 1,568 +0.12(+0.86%)
Dec 17, 2018 13.77 13.77 13.47 13.47 593 -0.36(-2.59%)
Dec 14, 2018 13.93 13.93 13.83 13.83 100 -0.62(-4.27%)
Dec 13, 2018 14.55 14.55 14.43 14.44 7,539 +0.02(+0.17%)
Dec 12, 2018 14.49 14.54 14.42 14.42 1,366 +0.83(+6.07%)
Dec 11, 2018 13.95 13.95 13.59 13.59 202 +0.05(+0.38%)
Dec 10, 2018 13.68 13.69 13.15 13.54 8,992 -0.25(-1.78%)
Dec 07, 2018 14.14 14.19 13.79 13.79 4,222 -0.49(-3.41%)
Dec 06, 2018 13.90 14.27 13.63 14.27 1,840 -0.62(-4.14%)
Dec 04, 2018 15.76 15.78 14.89 14.89 904 -1.17(-7.31%)
Dec 03, 2018 15.97 16.14 15.94 16.06 23,630 +0.67(+4.33%)
Nov 30, 2018 15.38 15.40 15.38 15.40 402 -0.27(-1.71%)
Nov 29, 2018 15.53 15.67 15.53 15.67 623 +0.59(+3.88%)
Nov 28, 2018 15.08 15.08 15.08 15.08 203 +0.05(+0.36%)
Nov 27, 2018 15.07 15.07 14.99 15.03 1,906 -0.22(-1.46%)
Nov 26, 2018 15.42 15.49 15.23 15.25 13,001 +0.38(+2.54%)
Nov 23, 2018 14.68 14.87 14.68 14.87 301 -0.50(-3.24%)
Nov 21, 2018 15.37 15.37 15.37 0 +0.71(+4.85%)
Nov 20, 2018 14.96 14.96 14.64 14.66 1,360 -0.89(-5.74%)
Nov 19, 2018 15.83 15.91 15.55 15.55 2,433 -0.49(-3.03%)
Nov 16, 2018 15.96 16.03 15.93 16.03 502 -0.04(-0.23%)
Nov 15, 2018 15.57 16.14 15.40 16.07 2,084 +0.03(+0.19%)
Nov 14, 2018 16.18 16.22 16.04 16.04 1,413 +0.24(+1.49%)
Nov 13, 2018 15.73 15.81 15.73 15.81 603 +0.39(+2.52%)
Nov 12, 2018 15.64 15.64 15.42 15.42 681 -1.00(-6.12%)
Nov 09, 2018 16.22 16.42 16.22 16.42 2,211 -0.06(-0.39%)
Nov 08, 2018 16.82 16.82 16.49 16.49 2,047 -0.73(-4.25%)
Nov 07, 2018 17.15 17.24 17.15 17.22 1,817 +0.65(+3.90%)
Nov 06, 2018 16.57 16.57 16.57 16.57 228 +0.01(+0.06%)
Nov 05, 2018 16.56 16.56 16.56 16.56 264 +0.00(+0.00%)
Nov 02, 2018 16.86 16.86 16.39 16.56 804 +0.23(+1.40%)
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.