$31.72 -0.33 (%) Direx Dly Ener Shs -

Aug. 26, 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
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
2/19/201617.6318.2917.1918.294,652,790
2/18/201619.6419.6818.1018.405,416,500
2/17/201618.0519.3317.8119.095,888,360
2/16/201617.7817.8216.6417.425,411,120
2/12/201616.3217.1015.8716.917,309,250
2/11/201614.9816.0014.3615.6812,015,000
2/10/201615.9016.9415.3515.883,925,150
2/9/201616.5417.1515.2516.055,285,030
2/8/201616.5717.6415.7817.335,283,040
2/5/201618.1418.3817.1317.615,590,840
2/4/201618.9320.1218.6418.927,099,460
2/3/201617.8919.0116.0519.017,272,760
2/2/201617.6817.9016.8817.145,442,170
2/1/201619.0519.4718.1619.026,843,810
1/29/201618.5420.1218.3620.067,033,160
1/28/201618.8319.0217.4018.487,819,890
1/27/201616.8118.3216.2716.909,716,560
1/26/201616.2017.2015.6417.145,042,340
1/25/201616.8718.2315.3815.437,810,920
1/22/201617.5318.2316.7617.909,756,800
1/21/201614.4316.3614.1415.849,347,540
1/20/201614.8215.1712.8514.4711,131,400
1/19/201617.2417.4214.9415.755,635,230
1/15/201616.2317.3015.8216.827,322,770
1/14/201616.9018.8716.0618.476,638,900
1/13/201618.1718.6015.8016.347,579,770
1/12/201618.2318.4416.1517.568,396,880
1/11/201618.9318.9516.7917.476,922,460
1/8/201619.9520.0518.4518.645,409,550
1/7/201619.7721.1419.2019.495,376,630
1/6/201622.0422.1620.4320.937,222,800
1/5/201623.4023.7722.6023.733,580,070
1/4/201623.2224.0022.2823.495,344,160
12/31/201523.0023.8322.6323.432,154,440
12/30/201523.1624.1523.0823.141,475,020
12/29/201524.8125.0623.7524.092,234,690
12/28/201523.7524.1023.2723.641,877,740
12/24/201525.7525.8824.7325.061,764,960
12/23/201524.1325.7523.9025.664,419,060
12/22/201522.2323.1721.9122.733,043,630
12/21/201522.1222.5121.2821.983,964,090
12/18/201523.2323.2521.9021.934,065,770
12/17/201524.9925.1923.1423.233,107,520
12/16/201525.3625.9924.1924.993,779,350
12/15/201524.6825.8124.6325.423,602,020
12/14/201523.1324.0722.2723.654,166,050
12/11/201525.2025.2023.3223.385,366,470
12/10/201525.7027.4625.3326.323,929,650
12/9/201525.2927.4124.7525.795,382,530
12/8/201523.9625.8823.2524.823,649,700
12/7/201526.8326.9024.5125.634,418,630
12/4/201528.5629.4927.3028.983,609,620
12/3/201531.9932.2029.1029.563,704,170
12/2/201533.9034.3931.1131.443,147,160
12/1/201533.9334.7533.7234.641,639,870
11/30/201533.9634.8233.5033.901,931,540
11/27/201533.3733.9233.1333.501,261,180
11/25/201534.3235.1333.5734.241,690,910
11/24/201533.5435.5533.2835.162,990,670
11/23/201532.2033.5231.6033.022,275,700
11/20/201533.3933.8532.1932.281,983,440
11/19/201534.0734.7432.5233.373,364,730
11/18/201533.8634.8932.8734.803,277,030
11/17/201533.8234.4232.7433.112,339,380
11/16/201531.0034.3731.0034.253,463,660
11/13/201531.2432.0030.0531.143,516,120
11/12/201532.3833.1231.3731.552,866,460
11/11/201536.2436.3233.6433.871,641,520
Trading Center