Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Bear -2X Direxion (NY: ERY )

24.32 -0.56 (-2.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 168.53 172.07 167.60 171.33 97,443 +3.07(+1.82%)
Mar 30, 2021 169.00 170.75 165.00 168.26 90,538 +2.51(+1.51%)
Mar 29, 2021 164.44 169.47 162.96 165.75 104,469 +4.28(+2.65%)
Mar 26, 2021 163.79 167.98 161.28 161.47 103,740 -9.11(-5.34%)
Mar 25, 2021 177.74 182.67 169.28 170.58 178,986 -0.74(-0.43%)
Mar 24, 2021 175.14 175.14 166.58 171.33 182,510 -9.30(-5.15%)
Mar 23, 2021 183.23 184.67 172.91 180.63 224,166 +4.93(+2.81%)
Mar 22, 2021 172.44 176.16 171.70 175.70 79,910 +3.63(+2.11%)
Mar 19, 2021 172.35 176.91 166.58 172.07 168,109 -0.47(-0.27%)
Mar 18, 2021 161.19 173.56 159.61 172.53 168,780 +14.97(+9.50%)
Mar 17, 2021 161.75 164.26 156.63 157.56 122,451 -3.26(-2.02%)
Mar 16, 2021 156.91 162.49 156.82 160.82 115,752 +8.74(+5.75%)
Mar 15, 2021 149.47 155.51 148.44 152.07 104,177 +3.44(+2.32%)
Mar 12, 2021 149.10 150.68 146.03 148.63 88,559 -0.65(-0.44%)
Mar 11, 2021 148.72 149.84 144.26 149.28 130,253 -0.37(-0.25%)
Mar 10, 2021 156.82 158.30 148.35 149.65 156,209 -8.46(-5.35%)
Mar 09, 2021 153.56 159.51 149.38 158.12 156,118 +5.95(+3.91%)
Mar 08, 2021 150.21 156.35 148.07 152.17 186,156 -0.19(-0.12%)
Mar 05, 2021 155.79 164.07 151.98 152.35 180,506 -12.93(-7.82%)
Mar 04, 2021 170.12 173.28 158.77 165.28 172,592 -8.28(-4.77%)
Mar 03, 2021 176.16 176.16 165.19 173.56 215,821 -4.93(-2.76%)
Mar 02, 2021 175.70 178.58 172.63 178.49 339,679 +1.68(+0.95%)
Mar 01, 2021 174.95 179.32 171.33 176.81 109,591 -9.21(-4.95%)
Feb 26, 2021 183.04 196.53 181.74 186.02 124,996 +8.09(+4.55%)
Feb 25, 2021 168.07 180.16 168.07 177.93 156,455 +6.79(+3.97%)
Feb 24, 2021 182.95 185.18 169.19 171.14 117,558 -13.39(-7.26%)
Feb 23, 2021 186.11 200.53 183.32 184.53 107,136 -6.05(-3.17%)
Feb 22, 2021 202.21 202.67 184.72 190.58 88,852 -14.14(-6.91%)
Feb 19, 2021 211.13 211.97 203.32 204.72 81,291 -7.25(-3.42%)
Feb 18, 2021 205.74 213.37 204.16 211.97 93,662 +9.12(+4.49%)
Feb 17, 2021 205.65 210.85 200.44 202.86 103,052 -6.05(-2.89%)
Feb 16, 2021 210.02 212.44 204.07 208.90 70,414 -11.81(-5.35%)
Feb 12, 2021 231.13 231.13 220.06 220.71 54,972 -6.05(-2.67%)
Feb 11, 2021 221.37 236.06 221.37 226.76 85,424 +6.32(+2.87%)
Feb 10, 2021 226.20 230.29 219.88 220.44 90,347 -8.74(-3.81%)
Feb 09, 2021 228.53 234.85 226.57 229.18 82,754 +4.74(+2.11%)
Feb 08, 2021 237.36 237.92 222.02 224.44 85,496 -20.28(-8.29%)
Feb 05, 2021 241.83 246.01 239.60 244.71 44,263 -4.56(-1.83%)
Feb 04, 2021 250.11 259.87 248.99 249.27 45,933 -5.11(-2.01%)
Feb 03, 2021 273.55 277.26 253.27 254.38 91,065 -23.90(-8.59%)
Feb 02, 2021 270.57 278.38 264.89 278.29 59,549 -6.70(-2.35%)
Feb 01, 2021 279.50 294.01 278.94 284.99 44,945 -3.25(-1.13%)
Jan 29, 2021 278.38 290.57 271.59 288.24 74,475 +17.30(+6.39%)
Jan 28, 2021 272.71 277.45 263.96 270.94 59,034 -5.95(-2.15%)
Jan 27, 2021 279.03 286.19 262.66 276.89 85,190 +6.79(+2.51%)
Jan 26, 2021 253.27 270.10 246.66 270.10 58,266 +11.07(+4.27%)
Jan 25, 2021 260.34 268.06 257.45 259.04 85,930 +5.58(+2.20%)
Jan 22, 2021 262.10 266.29 252.52 253.45 73,206 +2.05(+0.81%)
Jan 21, 2021 238.94 255.41 235.50 251.41 62,027 +16.28(+6.92%)
Jan 20, 2021 233.09 239.97 232.21 235.13 56,662 -2.05(-0.86%)
Jan 19, 2021 240.81 242.01 233.83 237.18 44,449 -10.05(-4.06%)
Jan 15, 2021 237.74 251.31 237.30 247.22 100,074 +18.32(+8.01%)
Jan 14, 2021 240.34 240.34 223.60 228.90 117,506 -15.07(-6.18%)
Jan 13, 2021 238.85 247.22 238.85 243.97 49,487 +4.00(+1.67%)
Jan 12, 2021 252.15 255.78 237.46 239.97 86,511 -17.77(-6.89%)
Jan 11, 2021 276.71 280.89 256.25 257.73 70,212 -8.74(-3.28%)
Jan 08, 2021 259.04 270.75 259.04 266.48 92,397 +0.74(+0.28%)
Jan 07, 2021 269.73 274.75 260.43 265.73 54,800 -8.18(-2.99%)
Jan 06, 2021 280.89 287.68 268.71 273.92 70,329 -16.93(-5.82%)
Jan 05, 2021 314.10 314.10 274.48 290.85 94,886 -29.67(-9.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.