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 (%)
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%)
Nov 01, 2018 16.21 16.35 16.21 16.33 1,957 +0.45(+2.82%)
Oct 31, 2018 15.94 15.94 15.85 15.89 654 +0.59(+3.84%)
Oct 30, 2018 15.30 15.30 15.30 0 +0.00(+0.00%)
Oct 29, 2018 15.49 15.58 15.30 15.30 1,040 -0.00(-0.03%)
Oct 26, 2018 14.83 15.30 14.56 15.30 2,312 -0.35(-2.26%)
Oct 25, 2018 15.42 15.73 15.42 15.66 1,218 +0.49(+3.21%)
Oct 24, 2018 15.74 15.74 15.10 15.17 1,699 -1.06(-6.56%)
Oct 23, 2018 16.51 16.51 15.91 16.23 755 -0.28(-1.69%)
Oct 22, 2018 16.74 16.74 16.50 16.51 1,118 -0.50(-2.92%)
Oct 19, 2018 16.80 17.01 16.80 17.01 402 +0.42(+2.52%)
Oct 18, 2018 17.25 17.30 16.59 16.59 800 -1.00(-5.71%)
Oct 17, 2018 17.56 17.60 17.42 17.60 630 -0.55(-3.02%)
Oct 16, 2018 17.95 18.14 17.95 18.14 1,791 +0.97(+5.68%)
Oct 15, 2018 17.17 17.17 17.17 17.17 243 -0.11(-0.63%)
Oct 12, 2018 17.06 17.28 17.06 17.28 603 +0.03(+0.17%)
Oct 11, 2018 17.78 17.78 17.01 17.25 3,386 -0.25(-1.42%)
Oct 10, 2018 18.10 18.10 17.50 17.50 23,045 -1.10(-5.93%)
Oct 09, 2018 18.26 18.60 18.26 18.60 366 -0.01(-0.06%)
Oct 08, 2018 18.56 18.61 18.40 18.61 3,340 -0.41(-2.14%)
Oct 05, 2018 19.31 19.31 19.02 19.02 6,031 -0.68(-3.43%)
Oct 04, 2018 19.70 19.70 19.70 19.70 101 -0.92(-4.44%)
Oct 03, 2018 20.62 20.62 20.59 20.61 9,796 +0.33(+1.62%)
Oct 02, 2018 20.28 20.32 20.28 20.28 502 -0.43(-2.07%)
Oct 01, 2018 20.71 20.74 20.71 20.71 1,910 +0.05(+0.24%)
Sep 28, 2018 20.64 20.87 20.55 20.66 2,814 -1.11(-5.12%)
Sep 27, 2018 22.18 22.18 21.77 21.77 1,175 -0.41(-1.84%)
Sep 26, 2018 22.03 22.18 22.01 22.18 1,709 +0.15(+0.68%)
Sep 25, 2018 22.14 22.14 22.03 22.03 938 +0.04(+0.18%)
Sep 24, 2018 21.99 21.99 21.99 21.99 25 +0.00(+0.00%)
Sep 21, 2018 21.89 22.08 21.89 21.99 2,915 +0.06(+0.26%)
Sep 20, 2018 21.64 22.01 21.64 21.94 2,597 +1.32(+6.38%)
Sep 19, 2018 20.29 20.64 20.29 20.62 1,053 +0.14(+0.68%)
Sep 18, 2018 20.35 20.50 20.35 20.48 1,403 +0.38(+1.88%)
Sep 17, 2018 20.40 20.40 20.05 20.10 4,305 +0.29(+1.46%)
Sep 14, 2018 19.76 19.81 19.76 19.81 1,005 -0.30(-1.47%)
Sep 13, 2018 19.95 20.11 19.95 20.11 502 +0.94(+4.92%)
Sep 12, 2018 19.20 19.20 19.17 19.17 432 +0.01(+0.05%)
Sep 11, 2018 19.05 19.16 19.05 19.16 782 -0.07(-0.37%)
Sep 10, 2018 19.33 19.33 19.23 19.23 1,061 +0.59(+3.15%)
Sep 07, 2018 18.90 18.90 18.55 18.64 6,936 -0.96(-4.87%)
Sep 06, 2018 19.60 19.60 19.60 19.60 98 +0.00(+0.00%)
Sep 05, 2018 19.95 19.95 19.51 19.60 1,414 -0.37(-1.84%)
Sep 04, 2018 19.95 19.96 19.87 19.96 1,723 -0.90(-4.29%)
Aug 31, 2018 20.86 20.86 20.86 0 -0.92(-4.24%)
Aug 30, 2018 21.90 21.97 21.61 21.78 1,831 -0.89(-3.91%)
Aug 29, 2018 22.39 22.67 22.39 22.67 1,229 +0.26(+1.16%)
Aug 28, 2018 22.71 22.74 22.41 22.41 2,943 -0.05(-0.23%)
Aug 27, 2018 22.46 22.46 22.46 22.46 136 +0.82(+3.80%)
Aug 24, 2018 21.60 21.67 21.60 21.64 804 +0.53(+2.52%)
Aug 23, 2018 21.29 21.30 21.11 21.11 2,072 -0.29(-1.35%)
Aug 22, 2018 21.39 21.40 21.39 21.40 3,676 +0.31(+1.46%)
Aug 21, 2018 20.90 21.09 20.90 21.09 487 +0.94(+4.64%)
Aug 20, 2018 19.96 20.22 19.96 20.15 2,220 +0.78(+4.00%)
Aug 17, 2018 19.38 19.38 19.38 19.38 100 +0.00(+0.00%)
Aug 16, 2018 19.38 19.38 19.38 19.38 1,010 +0.38(+1.99%)
Aug 15, 2018 18.75 19.00 18.64 19.00 2,679 -0.96(-4.79%)
Aug 14, 2018 20.10 20.10 19.95 19.95 3,529 -0.04(-0.19%)
Aug 13, 2018 20.39 20.46 19.99 19.99 2,885 -0.44(-2.14%)
Aug 10, 2018 20.78 20.78 20.29 20.43 18,095 -2.23(-9.84%)
Aug 09, 2018 22.71 22.71 22.66 22.66 791 -0.54(-2.33%)
Aug 08, 2018 23.20 23.20 23.20 0 +0.00(+0.00%)
Aug 07, 2018 23.28 23.32 23.18 23.20 1,610 +0.92(+4.13%)
Aug 06, 2018 22.28 22.28 22.28 22.28 837 -0.39(-1.71%)
Aug 03, 2018 22.47 22.67 22.47 22.67 1,105 -0.00(-0.02%)
Aug 02, 2018 22.67 22.83 22.58 22.67 1,930 -0.92(-3.90%)
Aug 01, 2018 23.73 23.73 23.57 23.59 901 -0.82(-3.36%)
Jul 31, 2018 24.41 24.41 24.41 24.41 464 +0.32(+1.32%)
Jul 30, 2018 24.06 24.13 24.06 24.10 3,858 +0.36(+1.53%)
Jul 27, 2018 23.89 23.89 23.73 23.73 1,809 +0.25(+1.08%)
Jul 26, 2018 23.32 23.62 23.32 23.48 3,810 -0.45(-1.89%)
Jul 25, 2018 23.16 24.02 22.90 23.93 1,739 +0.78(+3.35%)
Jul 24, 2018 23.48 23.48 23.16 23.16 3,619 +0.20(+0.87%)
Jul 20, 2018 22.96 22.96 22.96 0 +0.03(+0.13%)
Jul 17, 2018 22.93 22.93 22.93 0 +0.33(+1.48%)
Jul 13, 2018 22.59 22.59 22.59 0 +0.02(+0.11%)
Jul 12, 2018 22.38 22.62 22.38 22.57 2,921 +0.47(+2.13%)
Jul 11, 2018 22.76 22.76 22.08 22.10 2,424 -1.32(-5.65%)
Jul 10, 2018 23.37 23.48 23.37 23.42 1,063 +0.09(+0.38%)
Jul 09, 2018 23.41 23.41 23.41 23.34 1,058 +0.45(+1.98%)
Jul 06, 2018 22.89 22.95 22.88 22.88 1,479 +0.24(+1.06%)
Jul 05, 2018 22.69 22.69 22.64 22.64 607 +0.94(+4.31%)
Jul 03, 2018 21.71 21.71 21.71 0 +0.69(+3.30%)
Jul 02, 2018 20.87 21.02 20.87 21.02 1,358 -0.39(-1.82%)
Jun 29, 2018 21.76 21.88 21.41 21.41 1,679 +0.72(+3.46%)
Jun 28, 2018 20.48 20.69 20.48 20.69 536 +0.00(+0.00%)
Jun 27, 2018 21.39 21.39 20.52 20.69 6,464 -0.69(-3.23%)
Jun 26, 2018 21.55 21.55 21.31 21.38 1,911 -0.20(-0.94%)
Jun 25, 2018 21.61 21.61 21.49 21.59 1,455 -0.95(-4.19%)
Jun 22, 2018 22.18 22.54 22.05 22.53 1,465 +1.05(+4.88%)
Jun 21, 2018 21.48 21.48 21.48 21.48 834 -0.68(-3.07%)
Jun 20, 2018 22.22 22.25 22.16 22.16 2,001 +0.13(+0.59%)
Jun 19, 2018 21.84 22.03 21.67 22.03 2,124 -0.88(-3.84%)
Jun 18, 2018 22.44 22.91 22.44 22.91 1,958 -0.87(-3.67%)
Jun 15, 2018 23.78 24.06 23.78 3,979 -0.27(-1.14%)
Jun 14, 2018 24.08 24.38 24.06 24.06 2,028 -0.02(-0.08%)
Jun 13, 2018 24.08 24.08 24.08 24.08 316 +0.09(+0.37%)
Jun 12, 2018 24.25 24.25 23.99 23.99 664 -0.28(-1.17%)
Jun 11, 2018 24.07 24.27 24.07 24.27 2,630 +0.81(+3.46%)
Jun 08, 2018 23.46 23.46 23.46 23.46 295 +0.18(+0.76%)
Jun 07, 2018 23.84 23.84 23.29 23.29 1,286 -0.63(-2.62%)
Jun 06, 2018 23.55 23.91 23.55 23.91 1,139 +0.75(+3.24%)
Jun 05, 2018 23.20 23.21 22.92 23.16 1,337 -0.23(-0.99%)
Jun 04, 2018 23.39 23.39 23.39 23.39 372 +0.44(+1.92%)
Jun 01, 2018 22.94 22.95 22.84 22.95 2,327 +0.64(+2.85%)
May 31, 2018 22.16 22.32 22.04 22.32 9,464 -0.37(-1.64%)
May 30, 2018 22.42 22.82 22.13 22.69 8,121 +1.36(+6.38%)
May 29, 2018 21.98 22.23 21.00 21.33 9,739 -3.40(-13.74%)
May 24, 2018 24.72 24.72 24.72 0 -0.16(-0.64%)
May 23, 2018 24.58 24.88 24.58 24.88 3,569 -1.10(-4.22%)
May 21, 2018 25.98 25.98 25.98 28 +0.22(+0.84%)
May 18, 2018 25.78 25.85 25.76 25.76 1,183 -0.38(-1.44%)
May 17, 2018 26.14 26.14 26.14 26.14 1,103 +0.37(+1.44%)
May 16, 2018 25.46 25.77 25.46 25.77 944 -0.16(-0.62%)
May 15, 2018 25.93 25.93 25.93 25.93 511 -0.78(-2.93%)
May 14, 2018 26.71 26.71 26.71 26.71 308 +0.16(+0.59%)
May 11, 2018 26.56 26.56 26.56 26.56 529 +0.06(+0.22%)
May 10, 2018 26.13 26.50 26.05 26.50 2,971 +0.35(+1.34%)
May 09, 2018 26.12 26.15 26.12 26.15 1,140 -0.04(-0.16%)
May 07, 2018 26.19 26.19 26.19 19 +0.03(+0.13%)
May 04, 2018 25.46 26.15 25.46 26.15 879 +0.49(+1.91%)
May 03, 2018 25.66 25.66 25.66 25.66 306 -0.56(-2.13%)
Apr 30, 2018 26.22 26.22 26.22 0 +0.18(+0.68%)
Apr 27, 2018 26.14 26.14 26.05 26.05 2,230 +0.14(+0.53%)
Apr 26, 2018 25.91 25.91 25.91 25.91 127 +0.32(+1.25%)
Apr 25, 2018 25.57 25.59 25.57 25.59 925 -0.62(-2.38%)
Apr 24, 2018 26.21 26.21 26.21 26.21 704 -0.20(-0.74%)
Apr 23, 2018 26.45 26.45 26.39 26.41 650 -0.11(-0.40%)
Apr 20, 2018 26.60 26.63 26.41 26.51 4,328 -0.36(-1.36%)
Apr 19, 2018 26.80 26.88 26.80 26.88 425 +0.22(+0.81%)
Apr 17, 2018 26.66 26.66 26.66 108 +0.52(+1.99%)
Apr 16, 2018 26.02 26.14 25.95 26.14 1,166 +0.44(+1.71%)
Apr 13, 2018 25.97 25.97 25.53 25.70 5,851 +0.01(+0.04%)
Apr 12, 2018 25.69 25.69 25.69 25.69 602 +0.30(+1.20%)
Apr 11, 2018 25.58 25.58 25.39 25.39 1,242 -0.40(-1.56%)
Apr 10, 2018 25.59 25.82 25.51 25.79 801 +0.53(+2.09%)
Apr 09, 2018 25.26 25.26 25.26 25.26 639 +0.91(+3.75%)
Apr 06, 2018 24.86 24.87 24.34 24.35 4,509 -0.23(-0.92%)
Apr 05, 2018 24.72 24.72 24.58 24.58 1,336 +0.90(+3.80%)
Apr 04, 2018 23.67 23.68 23.67 23.68 460 +0.29(+1.26%)
Apr 03, 2018 23.39 23.39 23.18 23.38 931 +0.57(+2.48%)
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.