$40.50 +1.73 (%) Direx Dly Ener Shs -

Dec. 5, 2016 | 01:19 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERX historical data

Date Open High Low Close Volume
12/2/201638.4939.2638.0038.771,941,820
12/1/201640.0840.6338.3338.513,572,470
11/30/201636.5139.1236.5138.156,204,990
11/29/201632.6333.6832.0133.102,779,080
11/28/201636.3036.4034.1834.332,700,130
11/25/201635.8036.1635.3135.891,216,880
11/23/201635.4936.7535.3336.472,229,740
11/21/201635.0436.1335.0435.972,691,310
11/18/201633.5834.1633.0833.651,728,910
11/17/201634.7635.4032.9633.242,308,050
11/16/201634.2535.0733.5933.833,024,920
11/15/201632.7334.7132.7334.583,116,490
11/14/201631.0932.0030.5531.932,242,920
11/11/201632.6132.7930.6131.452,908,720
11/10/201632.5833.9532.3833.163,564,110
11/9/201631.4533.4930.5032.833,167,940
11/8/201630.7631.7830.5631.252,110,130
11/7/201630.3231.1530.3231.102,393,470
11/4/201629.3730.1528.7429.272,922,760
11/3/201629.5529.9128.9229.702,375,780
11/2/201629.6329.8528.2629.374,414,020
11/1/201631.0731.4129.4330.453,151,560
10/31/201631.2131.5830.2530.432,690,760
10/28/201631.5732.8630.8331.374,501,500
10/27/201632.4532.6031.6631.702,504,140
10/26/201631.0732.4630.8132.013,270,010
10/25/201632.1633.2931.7031.812,940,280
10/24/201632.5032.9231.2432.303,037,190
10/21/201632.7332.7532.0232.582,845,940
10/20/201632.8733.6332.2233.252,341,020
10/19/201632.7534.0832.7033.323,273,730
10/18/201632.4832.7631.5731.961,589,070
10/17/201632.0332.4031.0831.601,616,430
10/14/201633.1433.4832.0232.142,213,940
10/13/201632.6533.1731.3732.602,946,360
10/12/201633.0833.5632.3833.192,304,530
10/11/201634.4534.6133.1033.602,656,600
10/10/201634.2435.1934.2034.782,383,290
10/7/201633.9034.2932.9833.292,993,400
10/6/201634.0034.3532.9533.822,916,290
10/5/201633.1534.1633.1233.693,041,710
10/4/201633.2833.5831.8332.253,442,740
10/3/201633.5333.5532.4433.223,070,140
9/30/201632.7133.8232.0633.314,303,070
9/29/201632.0633.1031.1632.057,237,890
9/28/201628.9432.3028.2832.147,927,320
9/27/201628.2828.7327.5528.524,065,330
9/26/201629.6430.2428.9429.062,827,640
9/23/201630.3031.0728.9629.463,882,040
9/22/201631.5931.9130.6430.723,109,440
9/21/201629.4530.6129.2630.544,165,740
9/20/201629.2929.7628.6028.614,133,400
9/19/201630.1030.2729.2529.283,834,720
9/16/201629.0329.6428.7029.323,649,150
9/15/201629.4230.6929.1530.063,931,930
9/14/201629.9031.0128.7429.045,844,780
9/13/201631.9031.9029.7830.045,446,210
9/12/201631.3233.3531.0632.913,946,510
9/9/201634.1134.3932.0032.004,517,120
9/8/201633.8135.1933.3535.053,760,440
9/7/201633.0133.3932.6533.203,000,770
9/6/201631.4732.7031.4432.633,656,790
9/2/201630.9331.4530.6331.152,899,090
9/1/201630.0830.4229.4830.303,840,990
8/31/201631.6931.6929.9630.493,381,460
8/30/201632.5032.9231.6431.932,817,900
8/29/201631.3232.4031.2032.312,625,620
8/26/201632.1332.9231.2431.724,144,200
8/25/201632.2432.4231.7132.052,617,360
8/24/201632.2132.7832.0432.313,075,560
8/23/201632.0132.9332.0032.672,992,510
8/22/201632.3032.4031.5832.173,265,410
8/19/201633.7933.8032.7933.162,842,270
8/18/201632.3333.8832.3333.863,861,220
8/17/201631.5432.0831.1932.003,863,080
8/16/201631.5032.0430.8531.703,199,330
8/15/201631.4031.7931.1031.513,215,120
8/12/201630.5531.1430.3630.833,677,680
8/11/201629.6030.7329.2430.334,482,360
8/10/201630.2530.4528.8729.103,817,540
8/9/201630.9230.9429.7030.003,234,480
8/8/201629.9931.1229.9530.494,091,910
8/5/201628.7829.4828.4729.373,346,790
8/4/201628.3229.1828.1028.574,052,540
8/3/201627.2028.7526.8328.715,188,180
8/2/201627.0127.5425.7327.153,240,610
8/1/201628.6328.7726.1826.475,236,570
7/29/201627.4829.4527.2129.393,885,410
7/28/201628.4028.8827.8828.493,266,130
7/27/201629.4730.1028.1028.464,622,610
7/26/201628.4029.4228.2929.392,711,200
7/25/201630.0330.3228.5228.902,745,980
7/22/201630.6030.8130.0930.641,545,050
7/21/201631.1231.9230.1630.392,332,620
7/20/201631.0731.7930.3031.332,180,450
7/19/201631.7831.9031.1331.441,331,850
7/18/201631.5932.0531.0732.011,523,660
7/15/201632.3332.5731.6031.922,306,200
7/14/201632.1532.5031.7331.952,167,250
7/13/201631.9932.6130.6531.513,905,990
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center