$17.61 -1.31 (%) Direx Dly Ener Shs - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERX historical data

Date Open High Low Close Volume
2/5/201618.1418.3817.1317.615,590,840
2/4/201618.9320.1218.6418.927,099,460
2/3/201617.8919.0116.0519.017,272,760
2/2/201617.6817.9016.8817.145,442,170
2/1/201619.0519.4718.1619.026,843,810
1/29/201618.5420.1218.3620.067,033,160
1/28/201618.8319.0217.4018.487,819,890
1/27/201616.8118.3216.2716.909,716,560
1/26/201616.2017.2015.6417.145,042,340
1/25/201616.8718.2315.3815.437,810,920
1/22/201617.5318.2316.7617.909,756,800
1/21/201614.4316.3614.1415.849,347,540
1/20/201614.8215.1712.8514.4711,131,400
1/19/201617.2417.4214.9415.755,635,230
1/15/201616.2317.3015.8216.827,322,770
1/14/201616.9018.8716.0618.476,638,900
1/13/201618.1718.6015.8016.347,579,770
1/12/201618.2318.4416.1517.568,396,880
1/11/201618.9318.9516.7917.476,922,460
1/8/201619.9520.0518.4518.645,409,550
1/7/201619.7721.1419.2019.495,376,630
1/6/201622.0422.1620.4320.937,222,800
1/5/201623.4023.7722.6023.733,580,070
1/4/201623.2224.0022.2823.495,344,160
12/31/201523.0023.8322.6323.432,154,440
12/30/201523.1624.1523.0823.141,475,020
12/29/201524.8125.0623.7524.092,234,690
12/28/201523.7524.1023.2723.641,877,740
12/24/201525.7525.8824.7325.061,764,960
12/23/201524.1325.7523.9025.664,419,060
12/22/201522.2323.1721.9122.733,043,630
12/21/201522.1222.5121.2821.983,964,090
12/18/201523.2323.2521.9021.934,065,770
12/17/201524.9925.1923.1423.233,107,520
12/16/201525.3625.9924.1924.993,779,350
12/15/201524.6825.8124.6325.423,602,020
12/14/201523.1324.0722.2723.654,166,050
12/11/201525.2025.2023.3223.385,366,470
12/10/201525.7027.4625.3326.323,929,650
12/9/201525.2927.4124.7525.795,382,530
12/8/201523.9625.8823.2524.823,649,700
12/7/201526.8326.9024.5125.634,418,630
12/4/201528.5629.4927.3028.983,609,620
12/3/201531.9932.2029.1029.563,704,170
12/2/201533.9034.3931.1131.443,147,160
12/1/201533.9334.7533.7234.641,639,870
11/30/201533.9634.8233.5033.901,931,540
11/27/201533.3733.9233.1333.501,261,180
11/25/201534.3235.1333.5734.241,690,910
11/24/201533.5435.5533.2835.162,990,670
11/23/201532.2033.5231.6033.022,275,700
11/20/201533.3933.8532.1932.281,983,440
11/19/201534.0734.7432.5233.373,364,730
11/18/201533.8634.8932.8734.803,277,030
11/17/201533.8234.4232.7433.112,339,380
11/16/201531.0034.3731.0034.253,463,660
11/13/201531.2432.0030.0531.143,516,120
11/12/201532.3833.1231.3731.552,866,460
11/11/201536.2436.3233.6433.871,641,520
11/10/201535.6937.1235.1036.242,373,510
11/9/201536.8838.0035.4835.891,916,150
11/6/201536.6537.5035.4137.022,132,660
11/5/201538.0139.3437.1337.632,482,400
11/4/201539.8140.1337.7638.642,653,470
11/3/201537.7640.5437.5939.752,990,340
10/30/201534.2535.5533.1434.522,408,310
10/29/201533.0034.7332.7833.781,743,140
10/28/201531.7633.9231.1433.302,503,460
10/26/201534.7234.7532.3432.341,878,110
10/23/201534.7635.9434.0635.001,678,340
10/22/201533.9735.4633.9435.211,940,370
10/21/201534.2034.7633.3233.421,765,490
10/20/201534.1035.2033.6234.651,300,370
10/19/201535.5235.5533.8634.402,293,440
10/16/201536.8137.1335.1036.572,152,460
10/15/201534.1436.5033.7836.492,677,360
10/14/201533.4834.9633.2734.532,503,330
10/13/201533.9235.2733.4833.722,996,670
10/12/201536.3836.4033.8334.852,669,320
10/9/201537.1737.2935.5536.174,767,820
10/8/201534.6537.3834.0837.005,102,390
10/7/201534.8736.2232.8834.945,476,420
10/6/201532.0234.3731.4133.654,272,640
10/5/201530.0031.8629.9531.604,440,720
10/2/201524.8628.9924.7328.963,639,970
10/1/201526.5827.4425.0625.793,991,230
9/30/201524.5825.8724.5125.593,133,380
9/29/201524.4324.9623.4423.952,397,720
9/28/201526.4226.4224.0224.094,818,340
9/25/201528.0228.0626.5927.313,646,410
9/24/201526.2627.7225.6727.122,668,080
9/23/201528.1928.5926.7826.813,114,660
9/22/201527.5428.7927.3027.833,308,890
9/21/201529.1129.4328.2828.853,469,710
9/18/201529.0029.6327.7928.365,337,270
9/17/201530.9032.3830.1730.744,008,900
9/16/201529.0130.9328.9630.783,049,710
9/15/201527.6828.6727.6728.371,286,790
9/14/201527.8227.9727.0427.461,901,690
9/11/201528.0928.3027.0028.182,167,470
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center