$28.49 +0.03 (%) Direx Dly Ener Shs -

Jul. 28, 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
12/18/201459.2960.0053.9858.495,227,040
12/17/201449.9056.6249.6755.275,859,700
12/16/201446.4053.5046.1148.968,886,980
12/15/201450.5951.6747.4447.763,753,840
12/12/201450.2551.9048.8549.094,246,640
12/11/201452.0055.9551.6451.953,191,260
12/10/201454.7455.0051.0352.144,722,680
12/9/201455.2558.1154.7857.433,049,990
12/8/201460.5861.1155.2555.673,495,330
12/5/201465.2665.9362.6063.292,538,680
12/4/201465.5067.0063.9265.761,975,770
12/3/201466.2369.1065.6767.463,325,810
12/2/201461.8866.9461.6565.223,148,520
12/1/201461.4663.6259.6863.243,430,630
11/28/201467.8068.9561.7862.353,251,570
11/26/201479.3079.9177.0277.361,270,190
11/25/201485.3585.6080.1580.411,784,390
11/24/201485.8387.1883.4784.641,094,690
11/21/201487.5088.5884.7886.521,960,040
11/20/201480.7683.6980.2183.32847,969
11/19/201479.5681.1577.4080.331,121,900
11/18/201478.6181.0477.9479.02975,522
11/17/201478.9680.3077.8178.751,015,760
11/14/201479.1380.4077.3980.111,387,710
11/13/201480.0080.2273.8878.492,491,160
11/12/201481.5084.2280.7680.982,331,960
11/11/201482.9483.8280.3583.331,290,560
11/10/201487.0088.1581.7582.521,552,810
11/7/201482.5786.7582.1384.821,571,660
11/6/201477.5882.1576.8182.011,604,590
11/5/201477.7180.0575.6779.131,708,560
11/4/201477.0177.2573.1675.081,593,320
11/3/201484.2586.9179.3380.082,159,660
10/31/201479.7884.3777.6084.151,607,880
10/30/201478.5080.3076.4979.391,066,690
10/29/201481.9383.9677.9280.271,648,630
10/28/201475.4379.9973.9879.481,017,360
10/27/201475.4575.6871.9474.401,551,280
10/24/201479.9680.1976.1779.221,176,970
10/23/201479.1782.6077.9580.251,751,260
10/22/201481.1082.5975.8176.042,012,840
10/21/201476.0081.0076.0080.501,839,040
10/20/201471.6274.4470.6873.761,653,840
10/17/201473.8076.2570.1071.902,702,960
10/16/201462.3672.1761.4870.044,098,060
10/15/201462.7667.1259.0366.464,899,620
10/14/201469.2370.9764.0465.123,897,410
10/13/201474.1076.7067.4267.502,502,690
10/10/201477.1179.6472.1274.511,710,420
10/9/201485.5785.8977.2177.681,485,980
10/8/201484.3187.7780.2887.601,182,290
10/7/201487.1990.4885.0385.07610,077
10/6/201489.5691.2186.5888.52741,066
10/3/201489.9990.0686.0088.44759,511
10/2/201488.7590.4184.0788.741,251,570
10/1/201496.0097.2989.2789.95889,288
9/30/201499.10100.0894.1895.93703,702
9/29/201497.03100.3195.9099.71548,248
9/26/201497.04101.5695.69100.29565,816
9/25/2014101.28101.2896.6796.69448,467
9/24/2014100.98103.0996.61101.34543,662
9/23/2014101.69104.16101.05101.11476,135
9/22/2014105.95105.98100.85102.00443,679
9/19/2014107.60109.13106.62106.76278,713
9/18/2014109.22109.79106.18107.07263,468
9/17/2014111.00111.88107.72108.67350,227
9/16/2014106.33112.54105.85110.52505,035
9/15/2014104.19107.44102.48106.61416,336
9/12/2014108.79108.79103.53104.31363,508
9/11/2014107.09109.89105.26109.34371,616
9/10/2014109.50109.58105.31109.13419,923
9/9/2014111.56113.37108.12110.04359,115
9/8/2014115.04115.04109.93111.56533,556
9/5/2014114.80117.02112.46116.91260,880
9/4/2014119.85120.47113.00114.53381,162
9/3/2014120.62121.93119.40119.51200,668
9/2/2014122.74122.88117.07118.65271,441
8/29/2014122.20123.38120.75123.26173,051
8/28/2014120.46121.59119.73121.13118,256
8/27/2014122.29122.63120.27121.17147,034
8/26/2014120.55123.72120.55121.99131,446
8/25/2014117.99120.31117.99120.11207,335
8/22/2014118.95119.15115.54116.88278,365
8/21/2014119.50119.79117.80119.33136,953
8/20/2014118.00119.55116.48119.11171,410
8/19/2014116.47118.95116.11118.31205,210
8/18/2014116.01116.72114.32115.62216,520
8/15/2014112.98115.18112.08114.61372,287
8/14/2014114.44115.15111.77112.20270,697
8/13/2014114.80116.00112.93114.20203,607
8/12/2014114.81115.06111.73113.21219,265
8/11/2014116.90119.05115.01115.60324,472
8/8/2014111.02115.97110.42115.60403,518
8/7/2014113.50114.54108.36110.09399,365
8/6/2014110.25116.00110.16112.26396,538
8/5/2014117.84118.48109.46111.34525,954
8/4/2014113.57119.91112.37119.07465,550
8/1/2014115.00116.26110.47113.50460,037
7/31/2014122.18125.46116.10116.32489,453
7/30/2014128.55129.52123.18124.36601,406
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center