$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
11/10/201535.6937.1235.1036.242,373,510
11/9/201536.8838.0035.4835.891,916,150
11/6/201536.6537.5035.4137.022,132,660
11/5/201538.0139.3437.1337.632,482,400
11/4/201539.8140.1337.7638.642,653,470
11/3/201537.7640.5437.5939.752,990,340
10/30/201534.2535.5533.1434.522,408,310
10/29/201533.0034.7332.7833.781,743,140
10/28/201531.7633.9231.1433.302,503,460
10/26/201534.7234.7532.3432.341,878,110
10/23/201534.7635.9434.0635.001,678,340
10/22/201533.9735.4633.9435.211,940,370
10/21/201534.2034.7633.3233.421,765,490
10/20/201534.1035.2033.6234.651,300,370
10/19/201535.5235.5533.8634.402,293,440
10/16/201536.8137.1335.1036.572,152,460
10/15/201534.1436.5033.7836.492,677,360
10/14/201533.4834.9633.2734.532,503,330
10/13/201533.9235.2733.4833.722,996,670
10/12/201536.3836.4033.8334.852,669,320
10/9/201537.1737.2935.5536.174,767,820
10/8/201534.6537.3834.0837.005,102,390
10/7/201534.8736.2232.8834.945,476,420
10/6/201532.0234.3731.4133.654,272,640
10/5/201530.0031.8629.9531.604,440,720
10/2/201524.8628.9924.7328.963,639,970
10/1/201526.5827.4425.0625.793,991,230
9/30/201524.5825.8724.5125.593,133,380
9/29/201524.4324.9623.4423.952,397,720
9/28/201526.4226.4224.0224.094,818,340
9/25/201528.0228.0626.5927.313,646,410
9/24/201526.2627.7225.6727.122,668,080
9/23/201528.1928.5926.7826.813,114,660
9/22/201527.5428.7927.3027.833,308,890
9/21/201529.1129.4328.2828.853,469,710
9/18/201529.0029.6327.7928.365,337,270
9/17/201530.9032.3830.1730.744,008,900
9/16/201529.0130.9328.9630.783,049,710
9/15/201527.6828.6727.6728.371,286,790
9/14/201527.8227.9727.0427.461,901,690
9/11/201528.0928.3027.0028.182,167,470
9/10/201528.8529.4627.6828.992,980,460
9/9/201530.7731.9228.3428.515,449,250
9/8/201529.7930.3228.7130.163,148,540
9/4/201529.1129.4728.4828.842,117,020
9/3/201530.6832.2829.7930.434,619,350
9/2/201530.5730.6828.0530.053,263,000
9/1/201530.1831.0828.4829.354,833,760
8/31/201531.0133.4129.3632.865,706,840
8/28/201529.4432.7329.4431.884,558,590
8/27/201527.6829.9727.4129.775,033,070
8/26/201525.2025.9923.8625.894,067,190
8/25/201527.7227.8023.5023.503,034,880
8/24/201524.5228.0123.0124.684,852,940
8/21/201531.8232.8129.3329.424,938,820
8/20/201534.8535.5632.7532.794,891,720
8/19/201537.8837.9034.6435.173,746,970
8/18/201538.6538.8737.7738.421,367,880
8/17/201538.1139.3537.5938.781,060,040
8/14/201539.0839.8438.2638.561,151,900
8/13/201539.7040.3238.6438.871,957,530
8/12/201537.9940.9537.4940.662,875,860
8/11/201536.1938.6635.8538.562,302,650
8/10/201535.3138.3835.2738.322,482,270
8/7/201536.5437.4034.6134.962,473,140
8/6/201534.8937.2433.9137.022,805,000
8/5/201537.0038.1535.1935.252,265,500
8/4/201537.0037.8235.6736.141,923,280
8/3/201537.7638.4436.2736.532,462,490
7/31/201540.8840.8838.7939.001,933,360
7/30/201542.3742.7241.1641.721,772,560
7/29/201540.6042.7240.2542.583,511,890
7/28/201538.0041.5637.7740.942,799,070
7/27/201537.8739.0737.2037.762,163,370
7/24/201541.9041.9038.9639.432,032,750
7/23/201542.1542.8540.8841.841,527,160
7/22/201542.4743.2341.6541.941,502,180
7/21/201543.2544.2542.6043.031,151,220
7/20/201544.7244.7742.8042.921,603,000
7/17/201546.2546.2544.2844.831,522,570
7/16/201547.0447.4446.1546.44824,284
7/15/201548.1748.7845.7546.311,568,970
7/14/201547.3549.3847.3248.801,256,240
7/13/201547.1148.1046.9047.671,203,990
7/10/201546.8547.6946.1246.71959,716
7/9/201547.2547.8246.0646.101,060,960
7/8/201547.3948.2744.8045.431,726,210
7/7/201546.6248.7844.8848.322,346,320
7/6/201547.0048.4346.4247.021,448,860
7/2/201548.7749.7048.5648.90927,028
7/1/201550.5050.6147.7348.351,790,030
6/30/201550.5550.8149.3350.15857,554
6/29/201550.3051.2049.1449.241,794,000
6/26/201551.6052.2250.7152.09902,753
6/25/201553.4153.4651.6651.781,035,220
6/24/201554.0154.8753.2853.29831,063
6/23/201553.8054.6153.4254.32838,462
6/22/201553.4053.9352.6253.801,352,310
6/19/201552.6653.3651.8751.951,801,170
6/18/201554.0854.7253.2753.431,082,900
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center