DIREXION DAILY ENERGY BULL 3X $75.29

up +3.20


20/5/2013 04:20 PM  |  NYSEARCA : ERX  |  Industries :
Type:

ERX historical data

Date Open High Low Close Volume
5/20/2013 72.21 75.68 72.21 75.29 8408
5/17/2013 69.74 72.34 69.68 72.09 6584
5/16/2013 69.15 70.25 68.23 68.56 5203
5/15/2013 69.45 70.35 67.94 69.75 6530
5/14/2013 67.72 70.33 67.53 70.33 4947
5/13/2013 66.96 67.52 66.35 67.50 3085
5/10/2013 67.60 67.79 65.66 67.45 5035
5/9/2013 68.79 69.55 67.43 68.54 4129
5/8/2013 68.27 69.08 67.45 68.70 4359
5/7/2013 67.75 69.26 67.00 68.29 5758
5/6/2013 66.00 67.62 65.80 66.94 5355
5/3/2013 63.48 65.98 63.47 65.51 7697
5/2/2013 60.66 62.64 59.95 62.24 7666
5/1/2013 61.31 61.40 59.61 59.80 9308
4/30/2013 62.30 62.81 60.54 62.81 6524
4/29/2013 61.42 62.77 60.52 62.09 5811
4/26/2013 60.11 60.64 58.80 60.27 6973
4/25/2013 60.76 62.65 59.66 60.45 8008
4/24/2013 58.54 61.18 58.53 60.38 8489
4/23/2013 56.75 58.17 55.97 58.04 9611
4/22/2013 55.25 56.75 53.83 56.10 9690
4/19/2013 55.77 56.30 53.37 54.24 7123
4/18/2013 53.92 55.71 52.32 54.72 12345
4/17/2013 55.74 55.80 52.13 53.35 10829
4/16/2013 57.00 57.35 54.86 57.12 6857
4/15/2013 60.84 60.84 55.00 55.00 15978
4/12/2013 64.47 64.89 61.74 62.87 9135
4/11/2013 65.66 66.80 64.62 65.87 6843
4/10/2013 64.50 65.83 64.21 65.10 5068
4/9/2013 62.73 64.79 62.00 63.99 5395
4/8/2013 61.54 62.52 60.90 62.42 5460
4/5/2013 58.41 61.41 58.10 61.32 6631
4/4/2013 60.95 61.91 59.66 60.92 5132
4/3/2013 64.72 64.93 60.51 61.15 7425
4/2/2013 66.14 66.14 64.08 64.68 5248
4/1/2013 66.22 66.83 64.48 65.84 4784
3/28/2013 66.70 67.59 66.12 66.21 3695
3/27/2013 65.22 67.10 64.54 66.85 5075
3/26/2013 65.25 66.36 64.90 66.31 5118
3/25/2013 65.54 66.40 63.34 64.19 5340
3/22/2013 64.19 65.17 63.86 64.77 5021
3/21/2013 63.38 64.93 63.26 63.41 4553
3/20/2013 64.60 64.97 63.28 64.54 4211
3/19/2013 65.75 65.80 61.56 63.29 10119
3/18/2013 64.67 66.68 64.37 65.40 6719
3/15/2013 67.30 67.99 66.26 67.19 6671
3/14/2013 64.89 67.50 64.89 67.24 6823
3/13/2013 64.91 65.31 64.09 64.59 4576
3/12/2013 64.88 66.06 64.46 65.10 4611
3/11/2013 64.10 65.13 63.24 64.81 6874
3/8/2013 64.48 65.02 63.52 64.75 5700
3/7/2013 63.29 64.12 62.43 63.83 5156
3/6/2013 63.37 63.75 62.16 62.86 5047
3/5/2013 62.62 63.35 61.90 62.71 8105
3/4/2013 61.19 61.72 59.62 61.45 6025
3/1/2013 60.92 62.21 60.02 61.86 7546
2/28/2013 61.82 63.50 61.53 62.08 6331
2/27/2013 58.76 62.48 58.76 62.11 7981
2/26/2013 58.56 59.72 56.53 59.24 13767
2/25/2013 63.74 64.35 57.51 57.59 11113
2/22/2013 61.82 62.61 60.31 62.61 5787
2/21/2013 60.95 61.34 59.24 60.57 7517
2/20/2013 66.12 66.12 61.77 61.91 8698
2/19/2013 64.60 66.26 64.56 66.15 8879
2/15/2013 65.95 65.96 62.80 63.92 8240
2/14/2013 64.09 66.53 63.61 66.01 5185
2/13/2013 64.04 64.65 63.89 64.49 4928
2/12/2013 63.49 64.16 62.74 63.88 3808
2/11/2013 64.04 64.31 63.07 63.32 5285
2/8/2013 62.80 64.32 62.80 64.32 7225
2/7/2013 62.90 63.27 61.29 62.66 6457
2/6/2013 61.99 63.07 61.36 63.06 7185
2/5/2013 62.49 63.38 61.85 62.78 8014
2/4/2013 61.48 62.14 61.19 61.43 7450
2/1/2013 62.35 63.33 60.94 63.07 10281
1/31/2013 61.36 62.32 60.70 61.39 6236
1/30/2013 63.36 64.40 61.69 61.84 8926
1/29/2013 60.48 63.31 60.43 63.14 11022
1/28/2013 60.99 61.00 59.03 60.00 6811
1/25/2013 59.53 60.74 59.28 60.44 8676
1/24/2013 58.43 60.10 58.23 58.80 8044
1/23/2013 58.39 58.65 57.53 58.19 6343
1/22/2013 56.92 58.83 56.40 58.82 7814
1/18/2013 55.51 57.08 55.30 57.08 7605
1/17/2013 55.20 56.56 54.86 55.50 8555
1/16/2013 53.47 54.52 53.28 54.43 7561
1/15/2013 52.28 53.87 52.10 53.85 6257
1/14/2013 52.96 53.50 52.53 53.07 4475
1/11/2013 53.01 53.29 52.46 53.15 4430
1/10/2013 52.60 53.15 51.90 52.88 6557
1/9/2013 52.21 52.39 50.83 51.49 6203
1/8/2013 51.84 51.88 50.77 51.69 6130
1/7/2013 52.78 52.78 51.66 52.35 6266
1/4/2013 52.01 53.71 51.93 53.52 9107
1/3/2013 51.45 53.16 50.89 51.85 15517
1/2/2013 51.62 51.85 49.81 51.85 19136
12/31/2012 45.31 48.67 45.03 48.48 17600
12/28/2012 47.08 47.14 45.44 45.68 12418
12/27/2012 48.33 48.51 46.25 48.03 12865
12/26/2012 49.78 49.89 48.10 48.31 5262
Marketplace
Trading Center