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

FTSE Europe Bull 3X Direxion (NY: EURL )

28.91 +0.04 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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 (%)
Sep 30, 2014 31.05 31.54 30.98 31.23 3,143 +0.04(+0.12%)
Sep 29, 2014 31.28 31.39 30.86 31.20 14,512 -0.79(-2.48%)
Sep 26, 2014 31.72 32.04 31.62 31.99 5,487 +0.31(+0.97%)
Sep 25, 2014 32.44 32.44 31.51 31.68 14,584 -1.52(-4.57%)
Sep 24, 2014 32.67 33.31 32.44 33.20 9,933 +0.36(+1.10%)
Sep 23, 2014 33.31 33.40 32.78 32.84 29,137 -1.53(-4.45%)
Sep 22, 2014 34.74 34.74 34.09 34.37 5,726 -0.48(-1.38%)
Sep 19, 2014 35.26 35.30 34.79 34.85 8,132 -0.36(-1.02%)
Sep 18, 2014 34.96 35.26 34.96 35.21 13,603 +0.94(+2.73%)
Sep 17, 2014 34.76 34.85 34.22 34.27 4,913 -0.39(-1.12%)
Sep 16, 2014 33.90 34.77 33.79 34.66 2,896 +0.32(+0.93%)
Sep 15, 2014 34.10 34.51 34.10 34.34 17,411 +0.06(+0.17%)
Sep 12, 2014 34.15 34.45 34.15 34.28 6,483 +0.06(+0.18%)
Sep 11, 2014 34.29 34.29 34.13 34.22 3,044 -0.54(-1.57%)
Sep 10, 2014 34.41 34.76 34.24 34.76 4,174 +0.52(+1.51%)
Sep 09, 2014 34.20 34.36 34.15 34.24 6,707 -0.23(-0.65%)
Sep 08, 2014 34.75 35.02 34.28 34.47 4,328 -1.41(-3.94%)
Sep 05, 2014 35.61 35.91 35.58 35.88 13,359 +0.40(+1.12%)
Sep 04, 2014 36.34 36.34 35.48 35.49 47,287 -0.72(-1.99%)
Sep 03, 2014 36.91 36.91 36.12 36.21 29,667 +0.89(+2.53%)
Sep 02, 2014 35.72 35.75 35.10 35.32 33,991 -0.23(-0.63%)
Aug 29, 2014 35.40 35.54 35.54 35.54 6,436 +0.06(+0.18%)
Aug 28, 2014 35.37 35.56 35.22 35.48 5,345 -0.66(-1.83%)
Aug 27, 2014 36.58 36.58 36.05 36.14 14,495 +0.32(+0.89%)
Aug 26, 2014 35.99 36.06 35.82 35.82 19,799 +0.23(+0.63%)
Aug 25, 2014 35.15 35.87 35.15 35.60 10,569 +1.10(+3.18%)
Aug 22, 2014 35.03 35.03 34.42 34.50 11,891 -0.58(-1.66%)
Aug 21, 2014 34.89 35.19 34.89 35.08 3,650 +0.59(+1.72%)
Aug 20, 2014 34.47 34.65 34.23 34.49 4,568 -0.39(-1.13%)
Aug 19, 2014 34.98 34.98 34.68 34.88 5,618 +0.20(+0.57%)
Aug 18, 2014 34.85 34.85 34.49 34.69 5,412 +0.69(+2.04%)
Aug 15, 2014 34.96 34.96 33.70 33.99 6,929 -0.03(-0.08%)
Aug 14, 2014 33.99 34.02 33.91 34.02 1,554 +0.62(+1.86%)
Aug 13, 2014 33.88 33.88 33.29 33.40 6,173 +0.31(+0.93%)
Aug 12, 2014 32.60 33.09 32.60 33.09 3,115 -0.02(-0.05%)
Aug 11, 2014 33.54 33.54 33.11 33.11 7,397 +0.22(+0.66%)
Aug 08, 2014 31.90 32.63 31.90 32.89 8,247 +0.82(+2.55%)
Aug 07, 2014 33.58 33.58 31.80 32.08 7,393 -1.03(-3.11%)
Aug 06, 2014 32.51 33.12 32.51 33.11 1,880 -0.19(-0.58%)
Aug 05, 2014 33.98 33.98 33.20 33.30 3,705 -1.23(-3.55%)
Aug 04, 2014 34.20 34.52 34.02 34.52 2,330 +0.58(+1.70%)
Aug 01, 2014 34.66 34.66 33.75 33.95 15,598 -0.99(-2.83%)
Jul 31, 2014 35.70 35.83 34.92 34.94 17,843 -2.17(-5.86%)
Jul 30, 2014 37.08 37.11 37.00 37.11 2,453 -0.32(-0.84%)
Jul 29, 2014 37.75 37.92 37.43 37.43 4,689 -0.32(-0.84%)
Jul 28, 2014 37.62 37.74 37.06 37.74 5,088 +0.01(+0.04%)
Jul 25, 2014 37.58 37.80 37.58 37.73 2,932 -0.93(-2.41%)
Jul 24, 2014 38.57 38.66 38.57 38.66 4,549 +0.45(+1.18%)
Jul 23, 2014 38.30 38.30 38.21 38.21 4,215 +0.06(+0.17%)
Jul 22, 2014 38.01 38.16 37.97 38.15 2,603 +0.88(+2.37%)
Jul 21, 2014 37.06 37.26 37.05 37.26 4,245 -0.75(-1.98%)
Jul 18, 2014 37.25 38.07 37.15 38.02 12,337 +0.52(+1.38%)
Jul 17, 2014 38.31 38.31 37.50 37.50 9,704 -1.42(-3.66%)
Jul 16, 2014 39.28 39.28 38.87 38.92 13,665 +0.95(+2.49%)
Jul 15, 2014 38.80 38.80 37.71 37.98 8,791 -0.57(-1.47%)
Jul 14, 2014 38.53 38.76 38.50 38.54 16,144 +0.94(+2.50%)
Jul 11, 2014 37.44 37.62 37.44 37.60 1,757 -0.04(-0.11%)
Jul 10, 2014 38.30 38.30 36.89 37.64 10,136 -1.47(-3.76%)
Jul 09, 2014 38.49 39.11 38.49 39.11 1,401 +0.50(+1.28%)
Jul 08, 2014 39.65 39.65 38.45 38.62 7,393 -1.78(-4.40%)
Jul 07, 2014 40.75 40.75 40.27 40.39 6,669 -1.40(-3.35%)
Jul 03, 2014 41.55 41.79 41.79 41.79 6,436 +0.78(+1.89%)
Jul 02, 2014 41.10 41.10 40.96 41.01 1,067 -0.03(-0.07%)
Jul 01, 2014 40.68 41.21 40.68 41.04 3,546 +0.93(+2.31%)
Jun 30, 2014 39.74 40.11 39.74 40.11 9,354 +0.11(+0.27%)
Jun 27, 2014 39.48 40.01 39.41 40.01 7,876 +0.43(+1.07%)
Jun 26, 2014 38.62 39.58 38.62 39.58 5,031 -0.28(-0.70%)
Jun 25, 2014 39.45 39.86 39.35 39.86 14,961 -0.14(-0.34%)
Jun 24, 2014 40.68 40.68 39.92 39.99 36,980 -0.95(-2.31%)
Jun 23, 2014 40.76 40.94 40.76 40.94 1,435 -0.18(-0.44%)
Jun 20, 2014 41.48 41.49 41.11 41.12 8,027 -0.49(-1.18%)
Jun 19, 2014 41.90 42.06 41.46 41.61 14,178 +1.12(+2.78%)
Jun 18, 2014 40.35 40.62 40.35 40.49 3,617 +0.19(+0.47%)
Jun 17, 2014 40.26 40.40 40.26 40.30 897 -0.07(-0.18%)
Jun 16, 2014 39.99 40.53 39.99 40.37 19,714 +0.14(+0.35%)
Jun 13, 2014 40.21 40.51 40.18 40.23 6,104 +0.00(+0.01%)
Jun 12, 2014 40.57 40.66 40.23 40.23 2,950 -0.24(-0.60%)
Jun 11, 2014 40.70 40.74 40.39 40.47 16,024 -0.91(-2.20%)
Jun 10, 2014 41.00 41.38 41.00 41.38 3,434 -0.24(-0.58%)
Jun 06, 2014 41.40 41.67 41.11 41.62 15,413 +0.86(+2.10%)
Jun 05, 2014 40.50 40.89 40.01 40.77 31,140 +1.13(+2.84%)
Jun 04, 2014 39.74 39.74 39.64 39.64 366 -0.23(-0.59%)
Jun 03, 2014 39.84 39.96 39.71 39.88 1,309 -0.31(-0.78%)
Jun 02, 2014 40.34 40.34 39.98 40.19 1,171 -0.07(-0.18%)
May 30, 2014 40.27 40.27 40.12 40.26 2,876 +0.07(+0.17%)
May 29, 2014 39.98 40.20 39.98 40.19 4,127 +0.50(+1.25%)
May 28, 2014 39.80 39.80 39.65 39.70 2,017 -0.40(-1.01%)
May 27, 2014 40.24 40.27 39.78 40.10 5,738 +0.92(+2.34%)
May 23, 2014 39.22 39.18 39.18 39.18 2,441 +0.05(+0.12%)
May 22, 2014 39.18 39.24 39.13 39.14 5,052 +0.11(+0.28%)
May 21, 2014 38.90 39.03 38.89 39.03 2,218 +0.59(+1.54%)
May 20, 2014 38.71 38.75 38.24 38.44 8,355 -0.60(-1.53%)
May 19, 2014 38.68 39.06 38.68 39.03 2,820 +0.02(+0.06%)
May 16, 2014 38.64 39.01 38.64 39.01 17,635 +0.12(+0.30%)
May 15, 2014 39.08 39.09 38.54 38.89 5,210 -0.58(-1.46%)
May 14, 2014 39.63 39.77 39.38 39.47 2,710 -0.25(-0.64%)
May 13, 2014 39.46 39.72 39.46 39.72 1,138 -0.21(-0.53%)
May 12, 2014 39.86 39.93 39.65 39.93 10,301 +1.10(+2.84%)
May 09, 2014 39.26 39.26 38.54 38.83 3,335 -0.95(-2.39%)
May 08, 2014 39.77 39.89 39.74 39.78 12,124 +0.44(+1.11%)
May 07, 2014 39.33 39.40 39.00 39.35 1,486 +0.21(+0.54%)
May 06, 2014 39.07 39.17 39.04 39.13 2,748 +0.11(+0.29%)
May 05, 2014 38.25 39.02 38.18 39.02 2,738 -0.27(-0.69%)
May 02, 2014 38.97 39.31 38.97 39.29 12,742 -0.01(-0.02%)
May 01, 2014 39.38 39.38 39.30 39.30 438 -0.12(-0.30%)
Apr 30, 2014 39.24 39.47 39.16 39.42 5,941 +0.71(+1.84%)
Apr 29, 2014 38.57 38.70 38.26 38.70 1,873 +1.41(+3.79%)
Apr 28, 2014 37.89 37.96 36.86 37.29 4,532 +0.05(+0.12%)
Apr 25, 2014 37.40 37.45 36.99 37.25 1,535 -0.51(-1.36%)
Apr 24, 2014 37.54 37.89 37.09 37.76 1,496 +0.04(+0.10%)
Apr 23, 2014 37.98 37.98 37.59 37.72 3,805 -0.33(-0.86%)
Apr 22, 2014 37.95 38.21 37.91 38.05 3,573 +0.72(+1.94%)
Apr 21, 2014 37.16 37.34 37.11 37.33 4,321 +0.25(+0.68%)
Apr 17, 2014 36.74 37.07 37.07 37.07 11,318 +0.72(+1.98%)
Apr 16, 2014 35.91 36.35 35.79 36.35 3,085 +1.27(+3.62%)
Apr 15, 2014 35.66 35.66 34.06 35.08 2,237 -0.47(-1.32%)
Apr 14, 2014 35.32 35.74 35.32 35.55 1,276 +0.14(+0.41%)
Apr 11, 2014 35.15 35.71 35.15 35.41 7,758 -0.69(-1.92%)
Apr 10, 2014 37.40 37.45 36.04 36.10 5,143 -1.23(-3.31%)
Apr 09, 2014 37.27 37.39 37.25 37.34 3,667 +0.72(+1.97%)
Apr 08, 2014 36.42 36.70 36.23 36.61 1,860 +0.21(+0.57%)
Apr 07, 2014 36.88 36.88 36.08 36.41 3,293 -0.40(-1.09%)
Apr 04, 2014 37.25 37.36 36.81 36.81 1,846 -0.49(-1.32%)
Apr 03, 2014 39.21 39.21 37.00 37.30 5,963 -0.11(-0.29%)
Apr 02, 2014 37.71 37.71 37.30 37.41 6,666 -0.11(-0.29%)
Apr 01, 2014 37.42 37.55 37.22 37.52 2,491 +0.86(+2.34%)
Mar 31, 2014 36.93 36.94 36.66 36.66 5,236 +0.70(+1.95%)
Mar 28, 2014 36.04 36.19 35.96 35.96 6,088 +0.74(+2.10%)
Mar 27, 2014 35.08 35.47 35.08 35.22 7,484 +0.24(+0.67%)
Mar 26, 2014 35.85 35.85 34.98 34.98 5,040 -0.26(-0.75%)
Mar 25, 2014 34.93 35.34 34.42 35.24 3,279 +1.21(+3.55%)
Mar 24, 2014 34.15 34.19 33.23 34.04 10,319 +0.15(+0.45%)
Mar 21, 2014 34.54 34.83 33.88 33.88 2,832 -0.33(-0.97%)
Mar 20, 2014 33.97 34.43 33.94 34.22 7,536 +0.12(+0.34%)
Mar 19, 2014 35.48 35.60 33.82 34.10 3,001 -1.58(-4.44%)
Mar 18, 2014 35.39 35.86 35.39 35.68 5,597 +0.91(+2.61%)
Mar 17, 2014 34.35 35.05 34.23 34.78 3,963 +1.41(+4.21%)
Mar 14, 2014 33.00 33.68 33.00 33.37 4,980 +0.05(+0.14%)
Mar 13, 2014 35.94 35.94 33.22 33.33 12,105 -2.31(-6.47%)
Mar 12, 2014 35.05 35.67 35.05 35.63 3,854 -0.38(-1.05%)
Mar 11, 2014 36.33 36.77 35.85 36.01 9,619 -0.50(-1.38%)
Mar 10, 2014 36.25 36.55 35.84 36.52 10,019 -0.72(-1.94%)
Mar 07, 2014 37.86 37.86 36.77 37.24 6,453 -0.77(-2.02%)
Mar 06, 2014 38.01 38.27 37.90 38.01 4,200 +1.04(+2.81%)
Mar 05, 2014 36.86 37.21 36.80 36.97 6,260 +0.06(+0.17%)
Mar 04, 2014 36.97 37.05 36.84 36.90 11,115 +2.08(+5.98%)
Mar 03, 2014 35.54 35.76 34.78 34.82 13,327 -2.73(-7.27%)
Feb 28, 2014 37.74 37.90 37.55 37.55 1,210 +0.34(+0.92%)
Feb 27, 2014 36.43 37.22 36.25 37.21 8,487 +0.54(+1.47%)
Feb 26, 2014 36.64 36.92 36.48 36.67 16,318 -0.53(-1.43%)
Feb 25, 2014 37.49 37.68 37.20 37.20 12,043 -0.42(-1.11%)
Feb 24, 2014 37.03 37.79 36.57 37.62 14,696 +1.05(+2.86%)
Feb 21, 2014 36.85 36.86 36.57 36.57 1,387 +0.06(+0.17%)
Feb 20, 2014 35.85 36.51 35.85 36.51 2,508 +0.67(+1.86%)
Feb 19, 2014 36.25 36.82 35.84 35.84 12,910 -0.66(-1.80%)
Feb 18, 2014 36.40 36.61 36.24 36.50 29,077 +0.64(+1.78%)
Feb 14, 2014 35.41 35.86 35.86 35.86 7,545 +0.63(+1.80%)
Feb 13, 2014 34.15 35.25 34.15 35.23 2,767 +0.71(+2.06%)
Feb 12, 2014 34.41 34.61 34.41 34.52 6,045 +0.17(+0.50%)
Feb 11, 2014 33.86 34.51 33.86 34.34 13,128 +1.50(+4.55%)
Feb 10, 2014 32.76 32.89 32.65 32.85 7,732 -0.29(-0.87%)
Feb 07, 2014 32.23 33.21 32.18 33.14 15,529 +1.33(+4.19%)
Feb 06, 2014 31.79 31.84 31.72 31.80 1,933 +1.69(+5.60%)
Feb 05, 2014 29.85 30.27 29.85 30.12 9,059 +0.31(+1.03%)
Feb 04, 2014 29.68 29.83 29.56 29.81 3,533 +0.96(+3.34%)
Feb 03, 2014 30.49 30.59 28.85 28.85 28,678 -1.84(-5.99%)
Jan 31, 2014 30.33 31.20 30.21 30.68 11,671 -1.44(-4.48%)
Jan 30, 2014 32.19 32.19 31.67 32.12 1,743 +0.39(+1.24%)
Jan 29, 2014 31.80 32.17 31.54 31.73 7,170 -1.31(-3.96%)
Jan 28, 2014 32.75 33.14 32.65 33.04 8,033 +1.02(+3.18%)
Jan 27, 2014 32.60 32.68 31.71 32.02 5,961 -0.86(-2.60%)
Jan 24, 2014 34.32 34.32 32.87 32.87 2,869 -2.91(-8.13%)
Jan 23, 2014 35.95 35.95 35.78 35.78 615 -0.38(-1.05%)
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.