$38.77 0.00 (%) Direx Dly Ener Shs -

Dec. 2, 2016 | 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
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
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
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center