$28.52 -0.54 (%) Direx Dly Ener Shs -

Sep. 27, 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
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
7/12/201631.4832.7431.3032.353,518,380
7/11/201630.4430.8430.0730.071,819,420
7/8/201629.6330.2629.0929.962,574,630
7/7/201630.1730.8228.2128.783,876,340
7/6/201628.8629.7828.2529.692,941,240
7/5/201629.9830.3128.4529.393,566,710
7/1/201630.5831.5630.5731.261,860,910
6/30/201629.7130.8029.4630.782,742,350
6/29/201628.9530.5428.8430.013,101,550
6/28/201627.7228.4327.2628.361,818,160
6/27/201627.8727.9225.5726.272,889,580
6/24/201628.5330.1028.4228.723,535,360
6/23/201631.5132.2031.2432.202,473,610
6/22/201631.5831.5830.5730.654,285,670
6/21/201629.9531.3629.6331.172,890,990
6/20/201630.6230.8230.0430.102,823,300
6/17/201629.2629.5128.8529.323,695,460
6/16/201627.9928.6026.7828.505,500,770
6/15/201628.8329.9128.2928.903,046,650
6/14/201628.7529.5528.1229.093,266,080
6/13/201629.0130.3528.9029.232,253,360
6/10/201630.5331.1129.3129.602,906,680
6/9/201631.1531.9731.0831.641,977,520
6/8/201633.0333.4531.9732.233,180,360
6/7/201630.7032.7030.7032.423,048,880
6/6/201629.3330.4629.1730.413,192,930
6/3/201628.8329.2727.9828.562,731,540
6/2/201628.2228.8827.9628.882,884,990
6/1/201628.1029.2027.8629.054,088,340
5/31/201629.4630.1728.5428.893,466,130
5/27/201628.9429.3228.4229.292,873,550
5/26/201629.9030.3128.9529.172,478,090
5/25/201628.9029.7228.8329.563,232,360
5/24/201628.3928.7327.7328.263,052,860
5/23/201627.5628.2027.2627.822,965,470
5/20/201627.8028.2127.3228.042,538,820
5/19/201626.8427.7625.9627.604,287,190
5/18/201628.3528.6327.0027.474,448,540
5/17/201628.0029.0327.7428.343,375,150
5/16/201627.7028.2527.4527.963,195,980
5/13/201627.3227.9526.4726.632,952,670
5/12/201628.1928.8427.0827.723,704,670
5/11/201626.8828.1926.3827.453,531,390
5/10/201626.2827.2626.2427.222,923,400
5/9/201626.7926.7924.8725.904,376,370
5/6/201626.6628.0426.5227.073,168,180
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center