DIREXION DAILY ENERGY BULL 3X $70.98

down -0.92


24/5/2013 04:24 PM  |  NYSEARCA : ERX  |  Industries :
Type:

ERX historical data

Date Open High Low Close Volume
6/1/2009 37.09 40.03 37.02 39.55 50519
5/29/2009 35.18 36.00 34.30 35.87 43666
5/28/2009 32.13 34.78 31.05 33.97 55180
5/27/2009 32.67 33.83 31.02 31.14 41196
5/26/2009 29.59 32.53 28.82 32.32 41275
5/22/2009 31.16 32.02 30.40 30.53 42455
5/21/2009 31.87 31.95 29.53 30.34 59733
5/20/2009 34.21 35.89 32.94 33.15 53164
5/19/2009 32.58 33.96 32.21 32.98 36121
5/18/2009 30.85 32.66 30.85 32.59 33333
5/15/2009 30.99 31.90 28.97 29.61 41392
5/14/2009 30.25 32.42 30.00 31.57 34632
5/13/2009 33.37 33.66 30.78 31.43 48336
5/12/2009 35.10 35.25 32.63 34.53 39453
5/11/2009 35.03 35.11 32.86 33.73 39318
5/8/2009 34.35 37.73 34.35 36.97 55343
5/7/2009 36.50 36.57 31.53 32.84 52381
5/6/2009 32.11 34.39 31.79 34.00 48295
5/5/2009 31.63 31.85 29.42 30.71 38521
5/4/2009 29.38 32.07 29.26 31.99 39134
4/30/2009 28.60 28.85 25.62 26.66 41739
4/29/2009 26.76 28.82 26.66 27.97 39549
4/28/2009 24.88 26.93 24.71 26.00 35075
4/27/2009 25.55 26.50 24.91 25.63 37885
4/24/2009 26.11 27.64 26.02 26.96 47535
4/23/2009 24.85 25.17 23.75 25.15 34867
4/22/2009 24.05 25.34 23.66 23.96 41069
4/21/2009 22.57 24.92 22.54 24.76 41030
4/20/2009 25.49 25.63 23.10 23.32 38719
4/17/2009 26.39 27.48 26.10 26.98 31027
4/16/2009 26.66 27.00 25.06 26.34 40641
4/15/2009 25.46 26.44 25.08 26.24 39012
4/14/2009 26.06 27.13 25.10 26.09 42142
4/13/2009 25.82 27.03 24.87 26.33 41352
4/9/2009 27.07 27.66 26.55 27.20 36713
4/8/2009 24.85 26.03 23.35 25.30 38433
4/7/2009 25.22 25.25 24.11 24.55 41423
4/6/2009 27.24 27.34 25.59 26.81 38836
4/3/2009 26.46 28.79 26.08 28.15 46578
4/2/2009 26.64 28.11 26.55 26.73 59495
4/1/2009 21.75 24.65 21.30 24.24 45060
3/31/2009 24.23 24.56 22.81 22.86 42525
3/30/2009 24.18 24.40 22.23 23.50 42718
3/27/2009 26.43 27.00 25.49 26.09 49355
3/26/2009 28.58 29.31 27.19 28.34 58404
3/25/2009 27.27 28.71 25.29 27.48 68872
3/24/2009 27.86 28.82 26.64 27.21 66165
3/23/2009 25.04 29.05 25.04 28.91 84431
3/20/2009 27.09 27.11 23.26 23.47 60795
3/19/2009 27.57 28.42 26.28 26.51 75263
3/18/2009 23.90 26.00 21.99 25.20 80622
3/17/2009 22.25 24.59 21.55 24.54 58919
3/16/2009 21.50 23.71 21.32 22.33 75240
3/13/2009 22.63 22.74 20.92 21.80 54858
3/12/2009 20.97 22.43 20.16 22.25 74978
3/11/2009 21.50 22.00 19.50 20.50 79440
3/10/2009 19.50 21.57 19.35 20.90 94841
3/9/2009 17.54 19.84 17.24 18.39 82955
3/6/2009 18.32 19.45 16.23 17.98 84800
3/5/2009 19.10 19.48 17.00 17.47 73591
3/4/2009 19.57 21.22 19.53 20.31 66642
3/3/2009 19.07 19.50 17.50 18.01 60415
3/2/2009 21.09 21.25 17.65 17.85 76220
2/27/2009 22.87 24.66 22.00 22.43 57918
2/26/2009 25.79 26.96 24.25 24.27 33073
2/25/2009 25.49 26.20 22.97 24.55 47454
2/24/2009 22.65 25.31 22.28 25.00 40946
2/23/2009 26.27 26.82 21.75 22.06 39667
2/20/2009 25.79 26.30 23.51 25.23 40162
2/19/2009 28.15 28.50 26.75 27.13 33430
2/18/2009 28.20 28.22 26.16 26.98 23980
2/17/2009 31.33 31.48 27.20 27.24 42430
2/13/2009 33.18 34.95 32.55 33.30 19717
2/12/2009 32.30 33.68 30.49 33.57 32964
2/11/2009 35.82 36.17 31.57 33.30 30039
2/10/2009 40.93 41.57 33.81 34.71 45607
2/9/2009 40.98 42.46 39.14 40.11 24612
2/6/2009 36.98 40.36 36.85 39.93 28652
2/5/2009 34.86 38.34 33.81 37.95 32302
2/4/2009 35.61 36.77 34.34 35.18 28282
2/3/2009 33.96 35.20 32.69 34.57 20442
2/2/2009 33.00 33.82 31.91 32.96 23179
1/30/2009 37.22 37.66 33.89 34.39 24869
1/29/2009 37.28 37.91 35.12 35.36 21371
1/28/2009 38.92 40.18 36.81 39.65 24769
1/27/2009 36.90 37.95 35.30 36.85 21128
1/26/2009 35.50 39.47 35.10 36.89 33356
1/23/2009 31.02 36.50 30.19 35.21 33859
1/22/2009 33.79 35.00 30.93 33.00 33677
1/21/2009 31.08 35.86 30.81 35.60 30848
1/20/2009 32.86 35.89 30.11 30.32 25028
1/16/2009 35.31 36.90 33.05 35.17 29525
1/15/2009 32.94 34.35 29.90 34.12 26304
1/14/2009 36.77 37.00 32.00 33.05 35952
1/13/2009 35.62 38.56 35.32 37.87 23195
1/12/2009 38.78 38.78 35.00 35.81 16438
1/9/2009 43.25 43.90 39.19 39.57 19366
1/8/2009 40.84 43.88 40.80 43.85 15557
1/7/2009 45.42 45.95 41.00 42.19 21015
1/6/2009 48.49 51.39 46.92 48.00 26353
Marketplace
Trading Center