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 (%)
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%)
Dec 01, 2017 26.37 26.37 26.37 26.12 1,464 -0.79(-2.94%)
Nov 30, 2017 26.87 26.91 26.87 26.91 394 -0.05(-0.20%)
Nov 29, 2017 27.41 27.47 26.92 26.96 4,445 -0.23(-0.83%)
Nov 28, 2017 27.10 27.19 26.92 27.19 1,664 +0.14(+0.53%)
Nov 27, 2017 27.18 27.18 27.04 27.04 847 -0.32(-1.17%)
Nov 24, 2017 26.35 27.36 26.35 27.36 8,680 +1.24(+4.76%)
Nov 22, 2017 26.36 26.36 25.90 26.12 10,573 -0.04(-0.14%)
Nov 21, 2017 26.06 26.20 26.06 26.16 1,188 +0.49(+1.90%)
Nov 20, 2017 25.66 25.81 25.66 25.67 2,004 -0.05(-0.18%)
Nov 17, 2017 25.84 25.84 25.53 25.71 2,446 -0.33(-1.27%)
Nov 16, 2017 25.98 26.04 25.89 26.04 3,308 +0.55(+2.14%)
Nov 15, 2017 25.43 25.54 25.30 25.50 1,571 -0.36(-1.40%)
Nov 14, 2017 25.72 25.86 25.50 25.86 11,974 +0.29(+1.13%)
Nov 13, 2017 25.46 25.57 25.41 25.57 7,213 -0.31(-1.18%)
Nov 10, 2017 25.76 25.88 25.76 25.88 868 -0.13(-0.49%)
Nov 09, 2017 26.03 26.21 26.00 26.00 1,361 -0.71(-2.67%)
Nov 08, 2017 26.64 26.72 26.64 26.72 610 +0.07(+0.27%)
Nov 07, 2017 27.07 27.07 26.64 26.64 4,821 -0.79(-2.87%)
Nov 06, 2017 27.25 27.43 27.23 27.43 6,980 -0.06(-0.23%)
Nov 03, 2017 27.76 27.76 27.48 27.49 6,685 -0.54(-1.94%)
Nov 02, 2017 27.70 28.04 27.70 28.04 979 +0.22(+0.79%)
Nov 01, 2017 28.01 28.05 27.80 27.82 2,351 +0.11(+0.39%)
Oct 31, 2017 27.57 27.71 27.52 27.71 2,736 +0.51(+1.89%)
Oct 30, 2017 26.83 27.20 26.83 27.20 34,542 +0.49(+1.85%)
Oct 27, 2017 26.75 26.75 26.47 26.70 8,592 -0.20(-0.73%)
Oct 26, 2017 27.02 27.02 26.90 26.90 331 +0.17(+0.63%)
Oct 25, 2017 27.13 27.13 26.73 26.73 1,566 -0.21(-0.79%)
Oct 24, 2017 26.89 26.99 26.89 26.94 3,068 +0.17(+0.62%)
Oct 23, 2017 26.84 26.86 26.66 26.78 11,004 -0.13(-0.50%)
Oct 20, 2017 27.13 27.13 26.91 26.91 1,669 -0.32(-1.17%)
Oct 19, 2017 27.09 27.23 27.09 27.23 667 -0.06(-0.22%)
Oct 18, 2017 27.18 27.31 27.18 27.29 2,046 +0.45(+1.68%)
Oct 17, 2017 26.83 26.84 26.83 26.84 1,033 -0.30(-1.09%)
Oct 16, 2017 27.19 27.19 27.05 27.13 9,247 -0.15(-0.56%)
Oct 13, 2017 27.42 27.55 27.28 27.29 7,896 -0.05(-0.20%)
Oct 12, 2017 27.37 27.42 27.26 27.34 5,436 -0.28(-1.00%)
Oct 11, 2017 27.38 27.65 27.37 27.62 2,238 +0.79(+2.95%)
Oct 10, 2017 26.83 26.83 26.83 26.83 264 +0.22(+0.82%)
Oct 09, 2017 26.61 26.61 26.61 26.61 932 +0.00(+0.00%)
Oct 06, 2017 26.40 26.64 26.37 26.61 5,814 -0.03(-0.10%)
Oct 05, 2017 26.49 26.74 26.49 26.64 10,077 +0.14(+0.55%)
Oct 04, 2017 26.51 26.51 26.39 26.49 11,285 -0.24(-0.88%)
Oct 03, 2017 26.73 26.73 26.73 26.73 273 +0.04(+0.14%)
Oct 02, 2017 26.66 26.69 26.45 26.69 3,992 -0.28(-1.04%)
Sep 29, 2017 26.53 27.04 26.47 26.97 16,402 +0.88(+3.36%)
Sep 28, 2017 26.09 26.09 26.09 26.09 193 -0.23(-0.86%)
Sep 25, 2017 26.32 76 -0.44(-1.65%)
Sep 22, 2017 26.93 26.97 26.76 26.76 3,179 +0.75(+2.89%)
Sep 20, 2017 26.01 66 -0.50(-1.88%)
Sep 18, 2017 26.51 79 +0.39(+1.49%)
Sep 15, 2017 26.17 26.17 25.98 26.12 3,957 +0.04(+0.16%)
Sep 14, 2017 25.94 26.08 25.94 26.08 496 +0.21(+0.82%)
Sep 13, 2017 26.19 26.19 25.85 25.87 2,938 -0.23(-0.87%)
Sep 12, 2017 26.17 26.21 26.09 26.09 15,102 +0.23(+0.87%)
Sep 11, 2017 25.85 26.02 25.85 25.87 3,910 +0.79(+3.13%)
Sep 08, 2017 25.12 25.12 25.08 25.08 844 -0.14(-0.54%)
Sep 07, 2017 25.19 25.22 25.04 25.22 3,611 +0.69(+2.80%)
Sep 06, 2017 24.32 24.65 24.32 24.53 3,328 +1.09(+4.67%)
Sep 05, 2017 24.27 24.27 23.43 23.44 3,113 -0.82(-3.39%)
Sep 01, 2017 24.29 24.29 24.26 24.26 1,517 +0.22(+0.91%)
Aug 31, 2017 23.81 24.04 23.81 24.04 2,638 +0.37(+1.56%)
Aug 30, 2017 23.71 23.72 23.65 23.67 6,512 -0.15(-0.62%)
Aug 29, 2017 23.76 23.82 23.74 23.82 966 -0.53(-2.18%)
Aug 28, 2017 24.46 24.46 24.31 24.35 2,388 -0.05(-0.22%)
Aug 25, 2017 24.07 24.40 24.07 24.40 221 +0.50(+2.08%)
Aug 23, 2017 23.91 1 +0.58(+2.48%)
Aug 21, 2017 23.33 63 -0.32(-1.34%)
Aug 18, 2017 23.36 23.64 23.33 23.64 1,457 +0.14(+0.62%)
Aug 17, 2017 23.92 23.96 23.50 23.50 6,527 -0.82(-3.38%)
Aug 16, 2017 24.07 24.32 24.07 24.32 1,633 +0.59(+2.48%)
Aug 15, 2017 23.73 23.73 23.73 23.73 165 +0.53(+2.29%)
Aug 11, 2017 23.20 77 +0.05(+0.23%)
Aug 10, 2017 23.52 23.52 23.35 23.15 2,813 -1.11(-4.58%)
Aug 09, 2017 23.61 24.26 23.61 24.26 36,708 -0.50(-2.01%)
Aug 08, 2017 25.14 25.26 24.76 24.76 13,848 -0.34(-1.37%)
Aug 07, 2017 25.10 25.16 25.08 25.10 18,001 -0.03(-0.11%)
Aug 04, 2017 25.25 25.25 25.01 25.13 6,143 +0.40(+1.61%)
Aug 03, 2017 24.85 24.93 24.73 24.73 3,744 +0.05(+0.18%)
Aug 02, 2017 24.77 24.77 24.36 24.68 6,153 +0.08(+0.33%)
Aug 01, 2017 24.61 24.82 24.59 24.60 12,438 +0.47(+1.95%)
Jul 31, 2017 24.13 24.13 24.13 24.13 870 +0.02(+0.09%)
Jul 28, 2017 24.08 24.13 24.03 24.11 4,339 +0.25(+1.03%)
Jul 27, 2017 24.33 24.33 23.87 23.87 832 -0.26(-1.07%)
Jul 26, 2017 23.81 24.12 23.81 24.12 3,987 +0.53(+2.24%)
Jul 25, 2017 23.73 23.73 23.59 23.59 2,489 +0.29(+1.26%)
Jul 21, 2017 23.30 132 -0.73(-3.05%)
Jul 20, 2017 23.96 24.10 23.96 24.03 2,678 +0.52(+2.19%)
Jul 19, 2017 23.33 23.52 23.33 23.52 1,520 +0.32(+1.36%)
Jul 18, 2017 23.27 23.28 23.20 23.20 609 -0.27(-1.15%)
Jul 17, 2017 23.42 23.47 23.42 23.47 1,467 -0.26(-1.10%)
Jul 14, 2017 23.44 23.73 23.36 23.73 3,536 +0.43(+1.86%)
Jul 13, 2017 23.21 23.32 23.10 23.30 6,408 +0.18(+0.78%)
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.