DIREXION DAILY ENERGY BULL 3X $71.90

down -0.19


23/5/2013 04:23 PM  |  NYSEARCA : ERX  |  Industries :
Type:

ERX historical data

Date Open High Low Close Volume
12/28/2012 47.08 47.14 45.44 45.68 12418
12/27/2012 48.33 48.51 46.25 48.03 12865
12/26/2012 49.78 49.89 48.10 48.31 5262
12/24/2012 50.03 50.03 48.74 48.91 2834
12/21/2012 49.80 50.56 49.11 50.18 10637
12/20/2012 50.64 51.78 50.41 51.70 4768
12/19/2012 52.05 52.17 50.56 50.56 8241
12/18/2012 49.05 52.07 48.75 51.73 9370
12/17/2012 48.17 49.11 48.00 49.11 4800
12/14/2012 47.32 48.02 47.12 47.72 4464
12/13/2012 49.43 49.48 47.70 48.39 6668
12/12/2012 49.60 51.00 49.20 49.62 7973
12/11/2012 48.80 49.65 48.64 49.13 7367
12/10/2012 48.27 48.93 48.00 48.25 5167
12/7/2012 48.02 48.46 47.39 48.36 7579
12/6/2012 46.84 47.59 46.59 47.52 6021
12/5/2012 46.62 47.90 46.22 47.09 10676
12/4/2012 46.75 47.42 46.11 46.17 8317
12/3/2012 48.60 48.74 46.53 46.75 9469
11/30/2012 47.77 48.27 46.96 47.48 5851
11/29/2012 48.12 48.75 47.11 47.66 13177
11/28/2012 44.85 47.49 44.30 47.43 13883
11/27/2012 46.90 47.43 45.82 46.06 8168
11/26/2012 47.40 47.49 46.20 47.26 9560
11/23/2012 47.26 48.60 46.96 48.59 6788
11/21/2012 46.37 46.80 45.80 46.75 6777
11/20/2012 46.15 46.62 44.98 45.94 8894
11/19/2012 45.20 46.70 45.12 46.49 12538
11/16/2012 43.26 43.69 41.36 43.54 13106
11/15/2012 42.85 44.15 42.15 43.00 10309
11/14/2012 44.86 45.07 42.50 42.81 13906
11/13/2012 43.83 46.15 43.67 44.46 9200
11/12/2012 45.23 45.40 44.47 44.99 7105
11/9/2012 44.34 46.33 44.00 44.74 13691
11/8/2012 47.28 47.81 44.78 44.81 13337
11/7/2012 49.14 49.41 46.32 47.34 18551
11/6/2012 49.75 52.02 49.75 51.44 10602
11/5/2012 47.76 49.42 47.50 49.15 9141
11/2/2012 50.91 51.35 47.48 47.98 13692
11/1/2012 49.28 50.75 49.02 50.50 6480
10/31/2012 50.65 50.95 48.62 49.80 9091
10/26/2012 49.43 50.80 49.15 49.93 10682
10/25/2012 49.80 50.04 48.00 49.69 11002
10/24/2012 50.18 50.52 48.10 48.37 13404
10/23/2012 50.53 50.69 48.40 49.51 21308
10/22/2012 54.06 54.60 51.58 53.20 9357
10/19/2012 56.54 56.89 53.42 54.03 7946
10/18/2012 55.82 57.09 55.82 56.71 7117
10/17/2012 55.10 56.81 54.84 56.60 8371
10/16/2012 53.08 54.95 53.03 54.70 7870
10/15/2012 51.16 52.40 50.02 52.12 7803
10/12/2012 52.25 52.50 50.33 51.44 6508
10/11/2012 52.68 53.57 52.23 52.26 8349
10/10/2012 53.23 53.49 50.76 51.04 10472
10/9/2012 54.11 55.44 53.91 54.05 6461
10/8/2012 52.84 54.15 52.62 53.94 2764
10/5/2012 55.03 55.18 53.19 53.74 6421
10/4/2012 53.41 54.46 53.11 54.13 8847
10/3/2012 54.27 54.28 51.78 52.44 10539
10/2/2012 55.21 55.35 53.55 54.45 4985
10/1/2012 54.61 55.85 54.05 54.35 8103
9/28/2012 53.74 53.89 52.50 53.54 8580
9/27/2012 53.36 54.68 52.65 54.30 7773
9/26/2012 53.00 53.16 51.59 52.09 9568
9/25/2012 55.89 56.22 53.51 53.68 8967
9/24/2012 54.97 55.89 54.85 55.37 9619
9/21/2012 57.60 57.64 56.15 56.28 8210
9/20/2012 54.32 56.47 53.59 56.17 10190
9/19/2012 57.15 57.30 55.49 55.66 9819
9/18/2012 57.99 58.04 55.97 57.16 10551
9/17/2012 59.20 60.50 57.96 58.55 10072
9/14/2012 58.77 61.75 58.70 60.11 16490
9/13/2012 55.29 58.63 54.07 57.86 18562
9/12/2012 54.98 55.40 54.31 54.91 9079
9/11/2012 52.95 54.41 52.83 53.97 8751
9/10/2012 52.81 53.85 52.24 52.38 7240
9/7/2012 50.63 53.06 50.63 52.98 11847
9/6/2012 48.55 51.35 48.49 50.32 14263
9/5/2012 48.11 48.37 47.18 47.53 5686
9/4/2012 48.91 49.04 46.80 47.95 13922
8/31/2012 48.85 49.80 47.98 48.99 10404
8/30/2012 48.62 48.67 47.23 47.70 6807
8/29/2012 50.27 50.32 49.10 49.39 5780
8/28/2012 49.93 50.71 49.54 50.18 6114
8/27/2012 50.38 51.15 49.60 50.09 6123
8/24/2012 48.78 50.49 48.19 50.17 8268
8/23/2012 50.50 50.99 48.93 49.27 8812
8/22/2012 49.84 51.07 49.40 50.88 7755
8/21/2012 51.60 52.35 50.10 50.45 9925
8/20/2012 51.03 51.40 50.30 50.92 5178
8/17/2012 51.76 51.80 50.85 51.28 6239
8/16/2012 50.23 51.71 49.94 51.55 8768
8/15/2012 49.97 50.53 49.50 50.02 7197
8/14/2012 51.01 51.32 49.65 50.22 6062
8/13/2012 50.83 51.18 49.69 50.42 7708
8/10/2012 49.75 51.16 48.76 51.06 10153
8/9/2012 49.34 51.27 49.19 50.70 11406
8/8/2012 48.90 50.22 48.70 49.73 12499
8/7/2012 48.46 50.19 48.40 49.47 15370
8/6/2012 47.32 48.21 47.23 47.45 7281
Marketplace
Trading Center