$38.52 +0.42 (%) Direx Dly Ener Shs -

Jan. 20, 2017 | 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
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
11/10/201535.6937.1235.1036.242,373,510
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center