DIREXION DAILY ENERGY BULL 3X $72.09

up +3.53


17/5/2013 07:17 PM  |  NYSEARCA : ERX  |  Industries :
Type:

ERX historical data

Date Open High Low Close Volume
7/30/2012 46.50 47.69 46.15 47.22 9489
7/27/2012 45.00 47.30 44.21 46.85 19391
7/26/2012 42.88 44.85 42.74 44.45 25434
7/25/2012 41.39 41.85 39.91 40.96 16448
7/24/2012 43.08 43.12 39.25 40.93 24430
7/23/2012 41.57 43.20 40.62 42.87 14442
7/20/2012 43.44 44.23 42.92 44.17 14441
7/19/2012 44.08 44.29 43.10 43.92 21719
7/18/2012 41.97 43.65 41.69 43.42 17222
7/17/2012 41.60 42.50 39.57 42.30 17561
7/16/2012 40.04 41.43 39.39 40.93 12564
7/13/2012 39.01 40.57 38.78 40.46 13297
7/12/2012 37.53 39.06 37.05 38.41 17341
7/11/2012 37.79 39.40 37.67 38.88 26362
7/10/2012 39.93 40.21 36.81 37.44 22081
7/9/2012 39.61 39.88 38.35 39.25 20387
7/6/2012 39.38 40.29 38.79 39.75 18067
7/5/2012 42.10 42.24 40.73 41.13 12976
7/3/2012 40.89 42.93 40.82 42.92 19043
7/2/2012 39.65 40.48 38.70 39.99 14515
6/29/2012 39.35 39.98 38.46 39.90 33306
6/28/2012 35.25 36.87 34.87 36.72 17307
6/27/2012 34.55 36.36 34.55 36.03 22151
6/26/2012 33.20 34.46 32.51 34.09 22118
6/25/2012 33.72 33.80 32.05 32.95 28165
6/22/2012 35.34 35.62 34.15 35.17 16120
6/21/2012 39.21 39.34 34.40 34.59 29038
6/20/2012 39.70 40.51 38.22 39.32 15057
6/19/2012 38.88 40.22 38.39 39.73 18659
6/18/2012 37.83 38.34 37.33 38.03 20291
6/15/2012 37.69 39.12 37.16 38.93 20569
6/14/2012 35.47 37.41 35.19 37.09 17254
6/13/2012 35.94 37.14 34.85 35.35 14026
6/12/2012 35.78 36.89 35.23 36.55 15172
6/11/2012 37.83 38.25 35.05 35.25 17848
6/8/2012 35.77 36.69 34.81 36.59 16846
6/7/2012 37.84 38.68 36.26 36.61 26642
6/6/2012 34.35 36.46 34.27 36.43 29795
6/5/2012 32.38 33.89 32.32 33.31 25992
6/4/2012 32.86 33.27 31.25 32.54 21209
6/1/2012 32.91 33.63 32.49 32.68 30598
5/31/2012 36.01 36.28 33.40 35.04 28215
5/30/2012 38.03 38.13 35.68 36.02 27076
5/29/2012 39.04 40.35 38.46 39.55 15328
5/25/2012 38.13 38.86 37.57 37.96 8876
5/24/2012 39.11 39.11 37.04 38.35 14848
5/23/2012 37.06 38.55 35.56 38.47 22000
5/22/2012 38.76 40.12 37.30 38.08 19037
5/21/2012 36.40 38.54 36.28 38.48 15005
5/18/2012 37.59 38.16 35.68 36.03 21213
5/17/2012 37.80 38.62 36.84 36.91 24900
5/16/2012 38.47 40.11 37.61 37.62 22579
5/15/2012 40.05 40.44 37.72 38.02 23874
5/14/2012 40.50 40.64 39.60 39.91 20369
5/11/2012 41.83 43.67 41.67 41.83 12348
5/10/2012 43.41 44.01 42.38 42.63 17942
5/9/2012 41.09 43.04 40.44 42.04 23128
5/8/2012 42.40 43.16 40.30 42.91 26908
5/7/2012 42.86 44.06 42.10 43.32 15000
5/4/2012 45.47 45.54 43.05 43.57 24252
5/3/2012 49.04 49.04 46.24 46.64 12000
5/2/2012 50.13 50.18 48.56 48.94 18177
5/1/2012 49.82 52.44 49.36 51.39 23160
4/30/2012 48.54 49.56 48.19 49.38 7117
4/27/2012 49.07 49.47 48.18 48.75 6013
4/26/2012 46.89 48.93 46.61 48.85 13715
4/25/2012 47.19 47.72 46.33 47.70 13854
4/24/2012 45.65 46.65 45.29 46.30 12737
4/23/2012 43.59 45.73 43.03 45.41 16777
4/20/2012 47.00 47.55 45.42 45.52 12310
4/19/2012 46.19 46.98 45.24 45.72 19310
4/18/2012 45.83 46.83 45.60 46.09 11181
4/17/2012 45.27 46.90 45.27 46.37 19780
4/16/2012 45.33 45.75 43.58 44.12 18116
4/13/2012 46.15 46.64 44.53 44.64 13902
4/12/2012 44.28 47.10 44.14 46.82 24964
4/11/2012 45.56 45.88 43.87 44.04 26003
4/10/2012 46.77 46.78 43.73 44.05 33932
4/9/2012 46.53 47.78 46.31 46.77 16517
4/5/2012 48.94 50.53 48.41 48.61 21344
4/4/2012 49.71 50.26 48.65 49.46 23388
4/3/2012 52.56 52.67 49.88 51.37 22528
4/2/2012 51.00 53.95 50.58 52.83 21565
3/30/2012 51.40 51.81 50.08 51.32 18679
3/29/2012 49.21 50.55 48.21 50.33 17215
3/28/2012 51.53 52.05 49.10 50.32 23469
3/27/2012 53.91 54.13 52.24 52.32 14197
3/26/2012 53.93 54.04 53.07 53.90 18436
3/23/2012 51.28 52.98 50.46 52.60 25621
3/22/2012 52.76 53.00 50.25 51.00 23313
3/21/2012 56.00 56.00 53.95 54.32 16253
3/20/2012 57.16 57.18 55.78 56.06 14143
3/19/2012 57.57 59.21 57.21 58.68 17877
3/16/2012 56.40 58.17 56.11 57.56 21752
3/15/2012 55.73 56.23 54.43 55.50 21865
3/14/2012 56.78 57.46 54.94 55.32 12997
3/13/2012 55.89 57.14 54.37 57.07 18864
3/12/2012 55.35 55.65 54.28 54.99 12421
3/9/2012 55.95 57.06 55.29 55.66 13338
3/8/2012 55.51 56.34 54.67 55.73 10882
Marketplace
Trading Center