$29.99 0.00 (%) Direx Dly Ener Shs -

Apr. 29, 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
12/2/201383.3084.9581.9183.26251,768
11/29/201384.1385.2682.5083.06165,772
11/27/201384.6885.8482.2383.61425,895
11/26/201386.0886.9284.3685.25202,190
11/25/201387.9388.6884.7086.05340,577
11/22/201387.3188.4485.6688.33186,507
11/21/201385.4287.4485.2987.00236,920
11/20/201386.2087.1183.9384.56330,924
11/19/201384.3286.0783.0885.10296,861
11/18/201387.8988.0984.0784.68348,151
11/15/201386.1686.9084.8886.90289,834
11/14/201383.6085.5883.6085.41284,873
11/13/201380.8683.9480.6583.89280,391
11/12/201383.6784.0181.0881.79175,539
11/11/201383.7584.8483.3184.17105,415
11/8/201380.2683.8379.8883.72306,357
11/7/201384.5184.9379.3480.17429,701
11/6/201384.5485.8383.1683.90256,889
11/5/201384.3885.1483.0083.13219,807
11/4/201383.7285.7583.1685.60257,818
11/1/201383.2883.3479.5982.41337,653
10/31/201384.2285.7082.6083.44234,796
10/30/201385.9587.0082.2684.11364,931
10/29/201384.8086.1084.7586.10237,625
10/28/201383.6584.7482.9084.18259,556
10/25/201383.1384.6882.4984.05486,302
10/24/201381.6682.9580.1482.65292,817
10/23/201383.3383.4880.7181.53343,546
10/22/201385.1087.0584.2985.47418,216
10/21/201385.1086.0583.5284.08304,102
10/18/201384.2085.1683.3085.08327,741
10/17/201381.6082.5381.0482.34277,642
10/16/201380.0482.6279.8881.96372,167
10/15/201378.7979.9077.5178.35352,072
10/14/201376.3479.4575.9079.25293,644
10/11/201374.3178.4074.2577.69372,333
10/10/201373.0075.3472.7675.34397,361
10/9/201372.2572.2569.9171.24311,093
10/8/201374.5275.0971.9672.07299,772
10/7/201373.8075.9373.7474.39221,654
10/4/201374.6976.9473.6876.33292,223
10/3/201376.0376.0373.1174.33412,452
10/2/201374.6776.4273.5076.14253,813
10/1/201373.5776.2073.5575.68249,990
9/30/201373.2675.0472.7374.19382,157
9/27/201375.9376.2675.0675.78141,492
9/26/201376.9577.3375.6876.78224,891
9/25/201377.0077.7976.3276.52165,318
9/24/201376.3578.1375.5076.50187,033
9/23/201376.6877.1675.5876.30195,588
9/20/201379.7280.0076.8977.39288,658
9/19/201380.0081.0078.8779.31212,072
9/18/201376.9180.8176.3979.89478,044
9/17/201376.1877.6475.7677.10179,488
9/16/201377.6378.0075.7176.00253,415
9/13/201376.2976.9975.7076.06206,378
9/12/201377.4577.7876.0476.21248,555
9/11/201375.4877.5574.8077.55307,946
9/10/201376.0076.0673.9075.84391,056
9/9/201374.0176.0073.7075.77261,960
9/6/201374.3375.0071.8873.49347,802
9/5/201373.0174.2872.9473.33214,099
9/4/201371.2073.2270.7472.65299,596
9/3/201371.9172.7070.4071.53336,115
8/30/201370.6871.0669.3769.87274,883
8/29/201371.9572.0169.6670.04371,640
8/28/201369.5973.0669.5072.30672,461
8/27/201368.6170.3468.4068.79429,400
8/26/201371.1371.9269.7270.19334,385
8/23/201369.7670.8368.4870.56340,209
8/22/201367.0969.8166.6169.08406,801
8/21/201366.6967.8665.7066.10467,212
8/20/201366.0968.2465.7567.13416,406
8/19/201368.8869.0465.8665.99371,892
8/16/201369.7170.1068.4769.37287,683
8/15/201370.4471.1069.2770.28389,652
8/14/201372.0872.7471.2571.41372,216
8/13/201372.5672.8271.0072.31273,609
8/12/201371.8372.7971.3571.96343,146
8/9/201373.2974.0271.8472.90243,660
8/8/201373.4274.0371.7073.51373,704
8/7/201372.4273.1771.5072.38345,008
8/6/201373.9975.1072.5873.07332,126
8/5/201374.2874.6673.4074.47230,855
8/2/201375.3475.3473.6374.99398,037
8/1/201374.4276.3074.3376.10380,008
7/31/201372.2574.1072.1372.49457,863
7/30/201372.3072.7270.6571.85354,767
7/29/201373.3273.5271.4772.31399,033
7/26/201373.5174.3272.3074.12294,727
7/25/201372.8275.0072.3474.79530,707
7/24/201376.2076.2072.1973.26510,315
7/23/201375.8376.7675.5075.83268,514
7/22/201375.8176.4475.2675.45319,508
7/19/201373.9876.1073.3876.10472,891
7/18/201371.5073.6571.3473.01477,264
7/17/201370.4871.4870.2270.88357,950
7/16/201371.3871.7968.6069.92375,252
7/15/201371.8771.9270.8971.31152,116
7/12/201370.0271.4969.9271.45329,456
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center