$29.75 +0.29 (%) Direx Dly Ener Shs -

Sep. 26, 2016 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERX historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center