DIREXION DAILY ENERGY BULL 3X $72.09

up +3.53


17/5/2013 07:17 PM  |  NYSEARCA : ERX  |  Industries :
Type:

ERX historical data

Date Open High Low Close Volume
8/4/2010 33.17 33.63 32.47 33.39 33750
8/3/2010 32.30 33.30 31.88 32.75 20314
8/2/2010 31.04 32.87 31.04 32.67 36845
7/30/2010 28.99 29.99 28.70 29.60 26735
7/29/2010 30.50 31.19 29.01 29.73 39180
7/28/2010 29.71 30.33 29.51 29.78 31458
7/27/2010 30.90 30.90 29.25 29.92 36823
7/26/2010 29.62 30.46 29.33 30.42 34657
7/23/2010 29.00 29.52 28.03 29.46 46347
7/22/2010 28.29 29.82 28.21 29.21 50050
7/21/2010 29.01 29.07 26.66 27.33 44959
7/20/2010 25.93 28.71 25.60 28.56 48555
7/19/2010 26.71 27.26 26.05 26.87 32172
7/16/2010 27.82 27.96 25.83 26.19 48450
7/15/2010 28.48 28.73 27.04 28.44 39821
7/14/2010 28.18 28.91 27.62 28.41 33739
7/13/2010 28.55 29.00 28.19 28.53 40300
7/12/2010 27.37 28.17 26.82 27.55 27608
7/9/2010 27.32 27.94 27.03 27.82 33750
7/8/2010 27.27 27.61 26.09 27.34 49949
7/7/2010 24.27 26.44 24.20 26.41 58678
7/6/2010 24.40 25.14 23.20 23.94 47370
7/2/2010 23.73 24.15 22.68 23.25 40845
7/1/2010 23.92 24.30 22.18 23.43 86585
6/30/2010 24.30 25.17 23.59 23.63 35767
6/29/2010 25.76 25.76 23.72 24.33 79116
6/28/2010 28.18 28.33 26.75 26.78 40957
6/25/2010 28.19 28.70 26.96 27.94 63894
6/24/2010 29.46 29.77 27.51 27.86 42777
6/23/2010 30.46 30.52 29.26 29.70 34455
6/22/2010 33.17 33.38 30.27 30.61 48524
6/21/2010 35.02 35.63 32.68 33.48 36353
6/18/2010 33.00 33.78 32.40 33.68 25993
6/17/2010 33.38 33.47 32.01 33.04 33631
6/16/2010 32.44 33.70 32.06 33.11 44164
6/15/2010 31.58 33.30 31.28 33.09 51899
6/14/2010 32.30 32.88 30.59 30.74 49886
6/11/2010 29.58 31.15 29.49 31.03 29416
6/10/2010 28.72 30.75 28.56 30.62 65025
6/9/2010 28.57 29.62 26.40 26.82 56526
6/8/2010 26.52 27.93 25.80 27.61 52787
6/7/2010 27.35 28.13 26.12 26.17 34783
6/4/2010 28.50 29.97 26.33 27.01 71354
6/3/2010 29.74 30.24 28.03 30.15 49473
6/2/2010 26.51 29.10 26.15 29.05 60880
6/1/2010 28.49 29.07 25.70 25.79 61574
5/28/2010 31.23 31.26 29.05 29.51 51378
5/27/2010 29.86 31.37 29.48 31.19 59572
5/26/2010 28.94 29.62 27.48 27.71 56482
5/25/2010 26.00 28.06 25.15 28.06 63912
5/24/2010 29.84 29.87 27.79 27.83 52123
5/21/2010 27.10 29.95 26.63 29.76 69760
5/20/2010 30.76 30.76 28.22 28.42 83615
5/19/2010 33.32 33.94 31.07 32.59 57871
5/18/2010 36.00 36.75 33.23 33.65 56265
5/17/2010 35.67 36.28 32.42 34.64 47534
5/14/2010 37.06 37.30 34.10 35.62 45635
5/13/2010 38.31 39.38 37.50 37.93 28998
5/12/2010 37.80 39.04 37.59 38.71 28513
5/11/2010 36.96 38.92 36.64 37.31 32903
5/10/2010 37.94 38.30 36.50 38.05 39653
5/7/2010 35.89 36.74 32.54 33.82 51821
5/6/2010 39.16 40.05 29.37 35.50 52221
5/5/2010 39.85 41.53 38.86 39.76 47250
5/4/2010 43.88 43.98 40.47 41.73 34291
5/3/2010 44.71 46.33 43.12 45.34 25115
4/30/2010 45.96 46.05 43.32 44.02 39079
4/29/2010 45.93 47.07 44.83 45.61 31904
4/28/2010 45.17 45.71 43.64 45.40 42797
4/27/2010 47.17 48.25 43.65 43.93 50989
4/26/2010 48.60 48.93 47.77 47.98 26410
4/23/2010 45.39 48.40 45.30 48.36 32263
4/22/2010 44.00 45.45 43.20 45.27 27114
4/21/2010 45.57 46.16 44.27 45.08 22644
4/20/2010 43.72 45.82 43.72 45.32 18745
4/19/2010 41.77 43.08 41.43 43.05 28744
4/16/2010 44.08 44.87 42.06 43.05 55738
4/15/2010 44.75 45.40 44.46 44.93 16563
4/14/2010 44.32 44.90 43.26 44.78 29083
4/13/2010 44.00 44.29 42.38 43.68 25444
4/12/2010 43.65 44.90 43.57 44.13 28941
4/9/2010 43.16 43.94 43.00 43.80 20785
4/8/2010 40.81 42.76 40.41 42.42 42919
4/7/2010 42.90 42.90 41.13 41.88 47949
4/6/2010 42.77 43.38 42.37 42.99 25792
4/5/2010 41.70 43.11 41.15 42.86 36172
4/1/2010 39.92 40.99 39.85 40.81 32129
3/31/2010 38.55 39.33 38.05 38.89 39502
3/30/2010 38.41 38.65 37.75 38.40 26377
3/29/2010 37.01 38.49 36.90 38.26 31724
3/26/2010 36.74 37.03 35.64 36.37 40676
3/25/2010 38.76 39.05 36.12 36.31 48127
3/24/2010 37.99 38.95 37.71 38.13 31041
3/23/2010 38.48 38.78 37.75 38.68 34127
3/22/2010 37.63 38.99 37.03 38.60 33377
3/19/2010 40.38 40.54 37.78 38.84 37972
3/18/2010 41.83 42.11 39.56 40.13 32696
3/17/2010 41.25 42.62 41.00 41.92 30783
3/16/2010 39.95 40.70 39.30 40.58 27082
3/15/2010 40.30 40.30 38.43 39.60 37395
Marketplace
Trading Center