$39.60 -0.18 (%) Direx Dly Ener Shs -

Dec. 6, 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
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
5/5/201628.0028.3826.5927.293,793,770
5/4/201627.8628.4326.1126.564,420,940
5/3/201628.8628.8627.2827.755,126,780
5/2/201629.9930.2228.8329.913,417,730
4/29/201630.5031.2328.6529.996,057,830
4/28/201631.1631.8529.8330.235,013,910
4/27/201630.3531.7830.3031.515,645,040
4/26/201629.0529.9028.8129.883,578,730
4/25/201629.2129.2327.8728.535,670,580
4/22/201628.5529.8228.4129.494,633,590
4/21/201628.8629.2628.1128.364,982,380
4/20/201627.5029.4327.3228.784,962,440
4/19/201626.8628.1226.5428.034,208,280
4/18/201623.5526.6423.4626.404,993,750
4/15/201625.6625.9525.1025.223,324,600
4/14/201626.3326.4325.8026.303,088,230
4/13/201625.7026.3125.1626.074,276,330
4/12/201623.8526.1423.8025.795,974,320
4/11/201624.4424.7123.6323.634,493,250
4/8/201623.8824.3023.5723.945,113,540
4/7/201622.4723.0922.0122.554,351,680
4/6/201622.1322.9821.6222.905,408,610
4/5/201621.5522.0421.3121.563,846,050
4/4/201622.3923.1121.8422.004,087,310
4/1/201622.2522.7322.0322.484,048,440
3/31/201623.2624.0123.1223.524,097,390
3/30/201623.9424.2923.1123.465,143,340
3/29/201622.2323.4221.8823.355,087,180
3/28/201623.4623.6522.5823.093,109,700
3/24/201622.1023.4521.8023.375,292,160
3/23/201624.1924.4722.9723.104,800,380
3/22/201624.2725.4024.1524.754,357,550
3/21/201625.1925.6524.3325.045,206,590
3/18/201625.7225.8424.6825.369,056,420
3/17/201624.8125.8024.1325.227,102,530
3/16/201623.3324.3722.9524.227,047,360
3/15/201622.2523.0121.7022.985,549,110
3/14/201622.7223.3922.4723.135,217,560
3/11/201622.7823.8522.7223.636,365,180
3/10/201621.8921.9920.7421.948,326,170
3/9/201621.7622.6820.9621.894,279,030
3/8/201623.2523.3320.7520.855,397,800
3/7/201622.2323.9521.9823.838,392,270
3/4/201622.0223.2521.3522.338,422,450
3/3/201620.4821.8020.4821.727,790,980
3/2/201618.9020.7818.6920.757,441,780
3/1/201618.2719.4117.7419.275,660,310
2/29/201618.9018.9217.8718.034,816,280
2/26/201619.1119.2918.3818.544,995,010
2/25/201617.9118.3717.1618.255,504,210
2/24/201616.6618.2916.5418.184,918,910
2/23/201619.1419.3817.5617.665,082,240
2/22/201619.3019.9219.0719.664,689,110
Trading Center