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

Energy Bear -2X Direxion (NY: ERY )

24.88 -0.12 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Jun 28, 2019 378.45 378.72 367.44 369.47 23,162 -12.86(-3.36%)
Jun 27, 2019 372.20 383.30 369.91 382.33 14,345 +9.16(+2.45%)
Jun 26, 2019 378.89 382.24 364.10 373.17 36,890 -18.06(-4.62%)
Jun 25, 2019 383.47 392.19 382.54 391.22 13,706 +25.28(+6.91%)
Jun 24, 2019 355.71 367.29 354.66 365.95 10,484 +10.24(+2.88%)
Jun 21, 2019 362.17 362.17 352.31 355.71 18,479 -9.32(-2.55%)
Jun 20, 2019 371.32 371.32 362.08 365.02 27,834 -25.85(-6.61%)
Jun 19, 2019 387.77 395.74 382.90 390.87 13,257 +3.36(+0.87%)
Jun 18, 2019 398.18 398.18 381.23 387.52 24,383 -17.46(-4.31%)
Jun 17, 2019 418.07 422.26 401.87 404.97 11,676 -10.58(-2.55%)
Jun 14, 2019 405.06 417.82 405.06 415.55 15,333 +9.32(+2.29%)
Jun 13, 2019 407.41 410.85 401.15 406.23 23,893 -15.53(-3.68%)
Jun 12, 2019 414.54 425.20 410.84 421.76 20,264 +17.29(+4.27%)
Jun 11, 2019 396.75 404.72 392.22 404.47 13,623 -1.85(-0.45%)
Jun 10, 2019 405.06 408.04 396.16 406.32 14,170 -3.86(-0.94%)
Jun 07, 2019 412.44 415.05 402.79 410.18 33,383 -5.71(-1.37%)
Jun 06, 2019 436.95 436.95 411.19 415.88 18,652 -23.00(-5.24%)
Jun 05, 2019 426.12 447.61 422.94 438.88 19,387 +14.35(+3.38%)
Jun 04, 2019 436.37 439.97 423.10 424.53 15,006 -22.75(-5.09%)
Jun 03, 2019 457.68 459.03 442.91 447.28 17,392 -18.30(-3.93%)
May 31, 2019 461.29 466.58 450.30 465.57 15,917 +22.49(+5.08%)
May 30, 2019 427.38 446.94 427.38 443.08 21,722 +15.69(+3.67%)
May 29, 2019 435.94 443.33 426.29 427.38 12,700 +7.55(+1.80%)
May 28, 2019 403.88 420.08 402.12 419.83 14,205 +13.51(+3.33%)
May 24, 2019 397.84 416.39 396.75 406.32 10,651 -1.59(-0.39%)
May 23, 2019 390.29 415.80 390.29 407.91 24,709 +35.42(+9.51%)
May 22, 2019 361.41 375.09 359.57 372.49 25,065 +16.95(+4.77%)
May 21, 2019 363.01 364.35 352.43 355.54 14,767 -12.00(-3.27%)
May 20, 2019 370.06 370.31 363.01 367.54 14,250 -1.01(-0.27%)
May 17, 2019 363.51 369.39 359.23 368.55 14,273 +11.41(+3.20%)
May 16, 2019 359.82 359.82 353.52 357.13 19,677 -5.79(-1.60%)
May 15, 2019 375.43 377.86 360.91 362.92 23,230 -5.46(-1.48%)
May 14, 2019 375.18 377.44 359.23 368.38 23,421 -12.51(-3.28%)
May 13, 2019 373.67 387.77 368.63 380.89 15,992 +16.87(+4.63%)
May 10, 2019 369.89 384.49 361.16 364.01 19,110 -4.03(-1.09%)
May 09, 2019 373.42 382.82 364.94 368.04 15,159 -0.92(-0.25%)
May 08, 2019 368.46 370.56 360.32 368.97 11,340 +0.67(+0.18%)
May 07, 2019 370.23 381.89 367.71 368.30 12,165 +7.05(+1.95%)
May 06, 2019 369.05 369.22 355.87 361.25 12,598 +0.08(+0.02%)
May 03, 2019 360.99 362.00 351.50 361.16 20,445 -9.15(-2.47%)
May 02, 2019 357.05 370.31 352.10 370.31 24,711 +18.94(+5.39%)
May 01, 2019 330.86 351.38 329.01 351.38 18,949 +20.51(+6.20%)
Apr 30, 2019 321.80 332.62 320.79 330.86 8,962 +0.42(+0.13%)
Apr 29, 2019 328.43 332.22 325.66 330.44 11,501 +1.60(+0.49%)
Apr 26, 2019 324.65 337.79 324.48 328.85 27,879 +11.33(+3.57%)
Apr 25, 2019 313.82 318.94 309.84 317.52 22,301 +3.36(+1.07%)
Apr 24, 2019 297.71 314.33 297.38 314.16 23,758 +16.12(+5.41%)
Apr 23, 2019 296.79 304.25 294.77 298.04 23,925 +0.17(+0.06%)
Apr 22, 2019 307.95 310.59 296.45 297.88 32,405 -19.31(-6.09%)
Apr 18, 2019 310.72 319.28 308.62 317.18 25,258 +4.95(+1.59%)
Apr 17, 2019 307.02 313.49 303.58 312.23 24,637 +1.01(+0.32%)
Apr 16, 2019 314.50 317.26 309.63 311.22 20,809 -6.04(-1.90%)
Apr 15, 2019 313.07 318.61 310.55 317.26 19,083 +5.96(+1.91%)
Apr 12, 2019 301.65 313.66 300.06 311.31 30,238 -2.43(-0.78%)
Apr 11, 2019 316.09 321.04 307.44 313.74 36,255 +0.17(+0.05%)
Apr 10, 2019 315.67 316.76 310.13 313.57 26,185 -4.28(-1.35%)
Apr 09, 2019 311.39 320.62 310.35 317.85 38,056 +11.25(+3.67%)
Apr 08, 2019 308.95 310.46 302.07 306.61 24,579 -4.28(-1.38%)
Apr 05, 2019 324.99 325.15 309.71 310.89 47,216 -17.04(-5.20%)
Apr 04, 2019 335.48 340.39 327.33 327.92 27,447 -8.14(-2.42%)
Apr 03, 2019 324.06 339.34 321.96 336.07 35,584 +9.82(+3.01%)
Apr 02, 2019 318.10 328.85 316.85 326.25 23,074 +6.97(+2.18%)
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.