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

Energy Bear -2X Direxion (NY: ERY )

21.91 +0.56 (+2.62%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 16, 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 (%)
Jul 31, 2018 289.71 293.69 286.65 292.49 37,156 +2.50(+0.86%)
Jul 30, 2018 290.92 293.42 286.66 289.99 33,835 -7.50(-2.52%)
Jul 27, 2018 303.69 304.52 293.05 297.49 44,154 +3.89(+1.32%)
Jul 26, 2018 301.75 302.58 292.12 293.60 38,536 -8.98(-2.97%)
Jul 25, 2018 309.62 314.24 301.19 302.58 35,809 -8.42(-2.71%)
Jul 24, 2018 319.89 319.89 305.59 311.00 49,226 -11.94(-3.70%)
Jul 23, 2018 316.28 324.68 315.72 322.94 29,890 +3.61(+1.13%)
Jul 20, 2018 315.63 322.02 313.78 319.33 25,080 +3.24(+1.03%)
Jul 19, 2018 318.69 319.24 311.74 316.09 34,667 +0.28(+0.09%)
Jul 18, 2018 320.91 329.88 314.52 315.82 53,358 -0.46(-0.15%)
Jul 17, 2018 316.37 321.28 311.19 316.28 38,887 +3.43(+1.09%)
Jul 16, 2018 310.36 319.89 306.65 312.85 55,667 +10.93(+3.62%)
Jul 13, 2018 306.28 307.76 296.56 301.92 32,991 -4.82(-1.57%)
Jul 12, 2018 304.52 313.13 300.82 306.75 33,604 -1.48(-0.48%)
Jul 11, 2018 298.51 313.53 292.77 308.23 87,117 +18.42(+6.36%)
Jul 10, 2018 291.56 291.56 282.59 289.81 52,316 -6.20(-2.09%)
Jul 09, 2018 303.88 305.26 295.27 296.01 50,673 -13.79(-4.45%)
Jul 06, 2018 319.33 323.04 307.39 309.80 37,536 -5.92(-1.88%)
Jul 05, 2018 308.87 318.59 306.65 315.72 28,086 +2.41(+0.77%)
Jul 03, 2018 313.32 313.32 313.32 0 -8.14(-2.53%)
Jul 02, 2018 313.04 325.35 313.04 321.46 57,020 +14.99(+4.89%)
Jun 29, 2018 297.12 306.47 53,969 -5.92(-1.90%)
Jun 28, 2018 310.08 319.43 307.39 312.39 42,500 +0.83(+0.27%)
Jun 27, 2018 317.67 317.67 299.26 311.56 86,759 -12.87(-3.97%)
Jun 26, 2018 333.77 337.94 320.72 324.42 62,049 -13.88(-4.10%)
Jun 25, 2018 320.44 343.03 319.70 338.31 67,865 +20.92(+6.59%)
Jun 22, 2018 316.46 318.18 306.93 317.39 80,068 -21.75(-6.41%)
Jun 21, 2018 326.92 342.57 326.92 339.14 37,902 +18.51(+5.77%)
Jun 20, 2018 318.96 328.43 316.93 320.63 20,833 -4.26(-1.31%)
Jun 19, 2018 333.50 336.91 321.74 324.89 30,249 +2.59(+0.80%)
Jun 18, 2018 335.25 335.25 315.82 322.30 63,048 -10.92(-3.28%)
Jun 15, 2018 334.25 312.76 333.22 60,906 +20.46(+6.54%)
Jun 14, 2018 308.50 314.15 305.45 312.76 31,282 +1.57(+0.51%)
Jun 13, 2018 309.62 314.24 305.08 311.19 38,352 +3.61(+1.17%)
Jun 12, 2018 300.36 309.55 298.32 307.58 22,470 +6.76(+2.25%)
Jun 11, 2018 305.91 307.02 296.19 300.82 42,542 -3.52(-1.16%)
Jun 08, 2018 301.93 310.26 300.08 304.34 38,512 +1.76(+0.58%)
Jun 07, 2018 313.32 313.32 297.49 302.58 91,240 -15.18(-4.78%)
Jun 06, 2018 325.81 317.76 52,725 -4.72(-1.46%)
Jun 05, 2018 324.33 326.55 314.61 322.48 37,072 +2.69(+0.84%)
Jun 04, 2018 310.54 322.02 301.65 319.80 48,030 +8.24(+2.64%)
Jun 01, 2018 313.32 316.46 305.26 311.56 47,227 -4.63(-1.46%)
May 31, 2018 315.17 317.48 304.99 316.19 40,032 +7.68(+2.49%)
May 30, 2018 331.37 332.11 304.34 308.50 73,336 -31.28(-9.21%)
May 29, 2018 344.51 349.14 333.82 339.79 52,488 +3.05(+0.91%)
May 25, 2018 336.74 336.74 336.74 0 +24.53(+7.86%)
May 24, 2018 307.21 315.63 306.10 312.21 63,923 +15.09(+5.08%)
May 23, 2018 301.47 309.52 296.47 297.12 71,981 +0.09(+0.03%)
May 22, 2018 286.01 299.25 280.02 297.02 68,776 +11.01(+3.85%)
May 21, 2018 291.38 293.96 285.64 286.01 35,681 -8.33(-2.83%)
May 18, 2018 288.97 294.99 288.42 294.34 53,386 +6.76(+2.35%)
May 17, 2018 298.60 298.60 286.48 287.58 80,243 -13.42(-4.46%)
May 16, 2018 305.73 310.26 300.82 301.01 35,298 -3.42(-1.12%)
May 15, 2018 306.93 311.23 303.23 304.43 35,476 +0.09(+0.03%)
May 14, 2018 308.78 308.78 300.52 304.34 25,894 -6.39(-2.06%)
May 11, 2018 311.00 312.81 304.63 310.73 57,700 -1.02(-0.33%)
May 10, 2018 315.54 319.70 309.90 311.74 54,771 -7.59(-2.38%)
May 09, 2018 328.59 328.59 308.13 319.33 102,004 -20.64(-6.07%)
May 08, 2018 347.29 366.54 339.74 339.98 75,991 -8.24(-2.37%)
May 07, 2018 341.73 350.11 325.34 348.21 73,083 -1.20(-0.34%)
May 04, 2018 357.28 361.82 345.71 349.42 58,802 -4.91(-1.38%)
May 03, 2018 355.06 368.39 353.03 354.32 44,863 +2.59(+0.74%)
May 02, 2018 360.89 360.89 343.58 351.73 70,948 -4.53(-1.27%)
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.