$41.47 +0.35 (%) Direx Dly Ener Shs -

Dec. 9, 2016 | 04:00 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
12/11/201248.8049.6548.6449.13737,168
12/10/201248.2748.9348.0048.25516,639
12/7/201248.0248.4647.3948.36757,804
12/6/201246.8447.5946.5947.52602,043
12/5/201246.6247.9046.2247.091,067,620
12/4/201246.7547.4246.1146.17831,889
12/3/201248.6048.7446.5346.75947,746
11/30/201247.7748.2746.9647.48587,170
11/29/201248.1248.7547.1147.661,317,980
11/28/201244.8547.4944.3047.431,388,310
11/27/201246.9047.4345.8246.06816,717
11/26/201247.4047.4946.2047.26956,918
11/23/201247.2648.6046.9648.59678,708
11/21/201246.3746.8045.8046.75679,121
11/20/201246.1546.6244.9845.94889,381
11/19/201245.2046.7045.1246.491,255,980
11/16/201243.2643.6941.3643.541,311,300
11/15/201242.8544.1542.1543.001,031,980
11/14/201244.8645.0742.5042.811,390,850
11/13/201243.8346.1543.6744.46920,081
11/12/201245.2345.4044.4744.99710,564
11/9/201244.3446.3344.0044.741,369,030
11/8/201247.2847.8144.7844.811,334,030
11/7/201249.1449.4146.3247.341,855,100
11/6/201249.7552.0249.7551.441,060,470
11/5/201247.7649.4247.5049.15914,669
11/2/201250.9151.3547.4847.981,370,260
11/1/201249.2850.7549.0250.50648,000
10/31/201250.6550.9548.6249.80909,093
10/26/201249.4350.8049.1549.931,068,110
10/25/201249.8050.0448.0049.691,100,100
10/24/201250.1850.5248.1048.371,340,390
10/23/201250.5350.6948.4049.512,130,800
10/22/201254.0654.6051.5853.20935,960
10/19/201256.5456.8953.4254.03794,538
10/18/201255.8257.0955.8256.71712,991
10/17/201255.1056.8154.8456.60837,034
10/16/201253.0854.9553.0354.70788,145
10/15/201251.1652.4050.0252.12780,301
10/12/201252.2552.5050.3351.44650,750
10/11/201252.6853.5752.2352.26835,295
10/10/201253.2353.4950.7651.041,047,900
10/9/201254.1155.4453.9154.05646,092
10/8/201252.8454.1552.6253.94276,360
10/5/201255.0355.1853.1953.74642,029
10/4/201253.4154.4653.1154.13884,651
10/3/201254.2754.2851.7852.441,055,500
10/2/201255.2155.3553.5554.45498,482
10/1/201254.6155.8554.0554.35810,273
9/28/201253.7453.8952.5053.54857,923
9/27/201253.3654.6852.6554.30780,218
9/26/201253.0053.1651.5952.09957,081
9/25/201255.8956.2253.5153.68896,612
9/24/201254.9755.8954.8555.37961,859
9/21/201257.6057.6456.1556.28820,919
9/20/201254.3256.4753.5956.171,019,340
9/19/201257.1557.3055.4955.66981,914
9/18/201257.9958.0455.9757.161,055,050
9/17/201259.2060.5057.9658.551,007,440
9/14/201258.7761.7558.7060.111,648,980
9/13/201255.2958.6354.0757.861,856,490
9/12/201254.9855.4054.3154.91907,883
9/11/201252.9554.4152.8353.97875,211
9/10/201252.8153.8552.2452.38723,960
9/7/201250.6353.0650.6352.981,184,890
9/6/201248.5551.3548.4950.321,426,290
9/5/201248.1148.3747.1847.53568,611
9/4/201248.9149.0446.8047.951,392,110
8/31/201248.8549.8047.9848.991,040,370
8/30/201248.6248.6747.2347.70682,673
8/29/201250.2750.3249.1049.39578,008
8/28/201249.9350.7149.5450.18611,342
8/27/201250.3851.1549.6050.09612,263
8/24/201248.7850.4948.1950.17826,994
8/23/201250.5050.9948.9349.27881,122
8/22/201249.8451.0749.4050.88775,411
8/21/201251.6052.3550.1050.45993,151
8/20/201251.0351.4050.3050.92518,837
8/17/201251.7651.8050.8551.28624,307
8/16/201250.2351.7149.9451.55876,967
8/15/201249.9750.5349.5050.02720,689
8/14/201251.0151.3249.6550.22606,957
8/13/201250.8351.1849.6950.42770,719
8/10/201249.7551.1648.7651.061,015,440
8/9/201249.3451.2749.1950.701,141,180
8/8/201248.9050.2248.7049.731,256,010
8/7/201248.4650.1948.4049.471,537,160
8/6/201247.3248.2147.2347.45728,041
8/3/201246.4947.8346.2747.121,513,550
8/2/201244.5945.4242.7344.101,306,480
8/1/201246.2446.9844.6946.221,443,900
7/31/201246.8147.4245.5045.501,255,580
7/30/201246.5047.6946.1547.22949,357
7/27/201245.0047.3044.2146.851,939,070
7/26/201242.8844.8542.7444.452,543,700
7/25/201241.3941.8539.9140.961,645,710
7/24/201243.0843.1239.2540.932,445,530
7/23/201241.5743.2040.6242.871,444,360
7/20/201243.4444.2342.9244.171,444,560
7/19/201244.0844.2943.1043.922,171,890
Trading Center