$28.35 +0.53 (%) Direx Dly Ener Shs -

May. 24, 2016 | 11:59 AM

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
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
6/17/201554.7255.4652.7353.511,285,740
6/16/201552.8253.9452.2253.841,020,380
6/15/201551.8053.5351.5052.69985,484
6/12/201554.0054.0752.8153.121,510,000
6/11/201555.9956.2454.7755.00816,878
6/10/201555.6756.1155.1155.581,031,320
6/9/201554.7155.6853.6553.68992,115
6/8/201554.2054.9553.3553.72979,872
6/5/201552.8456.0952.7554.641,867,140
6/4/201555.0455.2553.4253.562,171,870
6/3/201556.5057.6855.5855.661,228,340
6/2/201556.3357.8055.4656.901,720,880
6/1/201556.7356.7355.6255.951,159,220
5/29/201556.3957.3555.8256.281,516,560
5/28/201556.5656.7855.3956.491,365,400
5/27/201557.4058.7556.2557.161,442,690
5/26/201558.8959.2756.8157.461,707,220
5/22/201559.9361.1659.4060.32689,093
5/21/201560.4761.2859.7061.011,055,210
5/20/201559.6859.9058.3359.291,148,000
5/19/201560.4560.5558.7559.041,620,690
5/18/201561.2961.8760.3961.62854,344
5/15/201560.0762.2059.5761.561,020,650
5/14/201561.4062.6160.6860.931,028,880
5/13/201562.9663.1860.1860.841,451,920
5/12/201560.3362.2759.9661.381,011,870
5/11/201564.1564.4360.3360.462,392,420
5/8/201562.5164.3360.5064.132,176,860
5/7/201562.8362.9159.7861.232,365,070
5/6/201565.6866.4262.3363.341,968,420
5/5/201567.8268.7963.9064.022,521,620
5/4/201567.3768.0865.4066.392,589,540
5/1/201566.6467.2365.3666.902,786,210
4/30/201567.8668.1365.3466.493,026,020
4/29/201565.0667.3964.2767.132,349,730
4/28/201564.5665.9063.9765.601,679,760
4/27/201565.6866.2564.3064.561,444,230
4/24/201565.3065.5663.9264.772,271,480
4/23/201565.1067.2064.8865.932,015,810
4/22/201563.9265.3562.6264.631,432,180
4/21/201566.0066.0562.6163.401,959,120
4/20/201565.0067.6064.9065.451,787,240
4/17/201565.2365.5263.2064.671,793,960
4/16/201566.0567.9564.6066.252,665,430
4/15/201563.2567.0662.9466.572,719,190
4/14/201560.0262.6060.0262.161,872,990
4/13/201561.5261.8658.7359.081,573,260
4/10/201560.5661.1359.7660.791,089,550
4/9/201557.7660.4357.6460.041,511,720
4/8/201559.5059.9457.2357.341,452,020
4/7/201558.4959.9257.9658.801,365,040
4/6/201556.5259.5155.8158.492,104,570
4/2/201554.6156.5754.1355.621,344,250
4/1/201555.8756.7254.9355.261,182,980
3/31/201554.8556.2154.1054.83841,219
3/30/201554.5456.6054.4156.202,070,240
3/27/201553.7753.9552.6053.03935,863
3/26/201556.3656.8053.6754.241,347,840
3/25/201553.4555.6753.2954.441,734,350
3/24/201553.9454.1152.3152.351,274,360
3/23/201554.3355.4853.4853.531,300,410
3/20/201553.3454.9852.9054.141,870,180
3/19/201552.4753.1051.3351.792,019,850
3/18/201549.0055.2148.8554.423,176,030
3/17/201549.7650.6148.9649.961,361,300
3/16/201547.9150.7447.4350.621,352,900
3/13/201548.2548.8447.0648.642,243,490
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center