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 (%)
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%)
Apr 02, 2018 23.05 23.11 22.76 22.82 2,490 -0.35(-1.51%)
Mar 28, 2018 23.17 23.17 23.17 0 -0.59(-2.47%)
Mar 27, 2018 24.23 24.23 23.76 23.76 1,267 +0.18(+0.77%)
Mar 26, 2018 23.30 23.57 22.94 23.57 1,485 +1.24(+5.55%)
Mar 23, 2018 23.08 23.14 22.31 22.34 10,381 -1.17(-4.96%)
Mar 22, 2018 23.48 23.50 23.48 23.50 912 -1.38(-5.55%)
Mar 21, 2018 24.88 24.88 24.88 24.88 359 +0.30(+1.24%)
Mar 19, 2018 24.58 24.58 24.58 69 -0.93(-3.65%)
Mar 16, 2018 26.07 26.07 25.37 25.51 2,412 +0.33(+1.32%)
Mar 15, 2018 25.18 25.18 25.18 25.18 1,168 +0.07(+0.28%)
Mar 13, 2018 25.10 25.10 25.10 0 -0.33(-1.28%)
Mar 12, 2018 25.64 25.64 25.43 25.43 482 +0.02(+0.08%)
Mar 09, 2018 25.17 25.41 25.17 25.41 3,240 +0.00(+0.00%)
Mar 08, 2018 25.31 25.43 25.28 25.41 2,418 +0.69(+2.81%)
Mar 07, 2018 24.62 24.48 24.72 4,659 +0.00(+0.00%)
Mar 06, 2018 24.61 24.81 24.59 24.72 2,099 +0.35(+1.45%)
Mar 05, 2018 24.18 24.36 24.18 24.36 2,611 +0.53(+2.24%)
Mar 02, 2018 23.45 23.83 23.08 23.83 20,988 +0.08(+0.35%)
Mar 01, 2018 24.29 24.29 23.38 23.75 3,211 -1.92(-7.48%)
Feb 28, 2018 25.70 25.70 25.66 25.66 699 +0.33(+1.31%)
Feb 27, 2018 26.23 26.23 25.33 25.33 4,769 -1.40(-5.24%)
Feb 26, 2018 26.12 26.73 26.09 26.73 5,263 +0.65(+2.48%)
Feb 23, 2018 25.84 26.09 25.83 26.09 1,429 +0.64(+2.50%)
Feb 22, 2018 25.45 25.45 1,446 +0.18(+0.70%)
Feb 21, 2018 25.67 25.85 25.27 25.27 2,164 -0.38(-1.49%)
Feb 20, 2018 25.83 26.10 25.50 25.66 3,207 -0.66(-2.52%)
Feb 16, 2018 26.32 26.32 26.32 0 +0.18(+0.69%)
Feb 15, 2018 26.16 26.31 25.66 26.14 5,150 +0.49(+1.92%)
Feb 14, 2018 23.87 25.65 23.87 25.65 2,319 +1.35(+5.57%)
Feb 13, 2018 24.28 24.42 24.01 24.29 4,041 -0.35(-1.43%)
Feb 12, 2018 24.24 24.69 24.19 24.65 7,487 +1.43(+6.16%)
Feb 09, 2018 23.60 23.93 22.72 23.22 7,127 -0.30(-1.30%)
Feb 08, 2018 25.54 25.54 23.52 23.52 2,934 -2.33(-9.01%)
Feb 07, 2018 25.99 25.99 25.85 25.85 5,708 -1.10(-4.09%)
Feb 06, 2018 24.98 26.95 24.98 26.95 7,073 +0.85(+3.26%)
Feb 05, 2018 27.89 27.89 24.85 26.10 11,598 -2.63(-9.15%)
Feb 02, 2018 29.90 29.90 28.58 28.73 22,144 -2.19(-7.08%)
Feb 01, 2018 30.84 31.28 30.69 30.92 9,245 -0.33(-1.05%)
Jan 31, 2018 31.60 31.60 31.11 31.25 5,912 +0.17(+0.54%)
Jan 30, 2018 31.39 31.39 30.94 31.08 18,659 -0.63(-1.98%)
Jan 29, 2018 31.76 31.90 31.46 31.71 17,320 -0.78(-2.41%)
Jan 26, 2018 32.30 32.57 32.17 32.49 8,340 +0.62(+1.94%)
Jan 25, 2018 32.69 32.71 31.60 31.87 10,096 -0.29(-0.92%)
Jan 24, 2018 32.50 32.58 32.17 32.17 3,856 +0.18(+0.55%)
Jan 23, 2018 31.83 32.04 31.71 31.99 27,353 +0.20(+0.64%)
Jan 22, 2018 31.15 31.79 31.15 31.79 14,994 +0.86(+2.79%)
Jan 19, 2018 30.90 31.07 30.77 30.92 5,291 +0.67(+2.20%)
Jan 18, 2018 30.25 30.36 30.12 30.26 1,954 +0.19(+0.62%)
Jan 17, 2018 29.85 30.07 29.85 30.07 893 +0.16(+0.53%)
Jan 16, 2018 30.28 30.28 29.86 29.91 5,283 +0.35(+1.18%)
Jan 12, 2018 29.56 29.56 29.56 0 +1.17(+4.10%)
Jan 11, 2018 28.14 28.40 28.14 28.40 1,860 +0.50(+1.79%)
Jan 10, 2018 28.08 28.08 27.90 27.90 1,752 -0.23(-0.84%)
Jan 09, 2018 28.03 28.16 27.82 28.13 6,227 -0.02(-0.09%)
Jan 08, 2018 28.27 28.27 28.13 28.16 5,908 -0.38(-1.32%)
Jan 05, 2018 28.22 28.56 28.10 28.53 4,641 +0.88(+3.17%)
Jan 04, 2018 27.85 28.03 27.66 27.66 22,115 +1.38(+5.23%)
Jan 03, 2018 26.11 26.28 26.10 26.28 3,974 +0.46(+1.78%)
Jan 02, 2018 25.70 26.03 25.70 25.82 2,821 +0.12(+0.46%)
Dec 29, 2017 25.70 25.70 25.70 0 -0.24(-0.94%)
Dec 28, 2017 26.05 26.05 25.95 25.95 553 -0.17(-0.64%)
Dec 22, 2017 26.12 26.12 26.12 98 -0.23(-0.89%)
Dec 21, 2017 26.14 26.51 26.14 26.35 2,594 -0.04(-0.17%)
Dec 20, 2017 26.39 26.39 26.39 26.39 165 -0.09(-0.35%)
Dec 19, 2017 26.83 26.19 26.49 1,084 -0.44(-1.65%)
Dec 18, 2017 26.90 27.05 26.90 26.93 4,944 +1.24(+4.81%)
Dec 15, 2017 25.70 25.70 25.70 25.70 382 +0.14(+0.53%)
Dec 14, 2017 25.75 25.75 25.56 25.56 1,655 -0.69(-2.64%)
Dec 13, 2017 26.28 26.28 26.04 26.25 3,229 +0.13(+0.51%)
Dec 12, 2017 26.12 26.12 26.12 26.12 627 -0.19(-0.74%)
Dec 11, 2017 26.21 26.32 26.21 26.32 1,447 +0.33(+1.28%)
Dec 07, 2017 25.98 25.98 25.98 1 +0.15(+0.58%)
Dec 06, 2017 25.68 25.83 25.57 25.83 3,001 -0.62(-2.36%)
Dec 04, 2017 26.46 26.46 26.46 67 +0.34(+1.30%)
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.