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

Energy Bear -2X Direxion (NY: ERY )

22.08 +0.17 (+0.78%)
Streaming Delayed Price Updated: 2:45 PM EDT, Apr 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 (%)
Nov 30, 2020 338.16 368.38 337.03 366.87 62,310 +36.07(+10.90%)
Nov 27, 2020 326.36 335.71 321.54 330.80 44,614 +7.37(+2.28%)
Nov 25, 2020 314.46 326.48 314.46 323.43 73,958 +15.01(+4.87%)
Nov 24, 2020 322.39 327.02 307.00 308.42 76,887 -35.32(-10.27%)
Nov 23, 2020 387.74 388.49 343.07 343.73 80,930 -57.23(-14.27%)
Nov 20, 2020 400.30 406.34 395.29 400.96 24,515 +3.31(+0.83%)
Nov 19, 2020 413.14 424.57 395.29 397.65 60,902 -12.37(-3.02%)
Nov 18, 2020 381.22 410.21 378.29 410.02 58,380 +21.81(+5.62%)
Nov 17, 2020 406.81 416.35 387.36 388.21 67,366 -7.18(-1.82%)
Nov 16, 2020 416.82 428.53 394.06 395.39 59,423 -60.15(-13.20%)
Nov 13, 2020 484.15 485.10 451.20 455.54 77,950 -38.53(-7.80%)
Nov 12, 2020 478.58 501.81 465.74 494.07 63,930 +32.48(+7.04%)
Nov 11, 2020 443.83 470.93 441.75 461.58 54,268 +6.61(+1.45%)
Nov 10, 2020 470.84 486.80 454.50 454.97 49,474 -29.65(-6.12%)
Nov 09, 2020 521.83 521.83 451.76 484.62 99,971 -195.47(-28.74%)
Nov 06, 2020 652.52 684.63 631.65 680.10 24,832 +28.61(+4.39%)
Nov 05, 2020 648.75 652.05 624.86 651.49 22,379 +1.32(+0.20%)
Nov 04, 2020 651.86 685.48 620.13 650.16 23,754 -3.31(-0.51%)
Nov 03, 2020 620.32 664.23 620.32 653.47 41,015 +7.74(+1.20%)
Nov 02, 2020 675.38 698.89 627.03 645.73 47,841 -48.91(-7.04%)
Oct 30, 2020 712.96 727.32 692.47 694.64 51,688 -5.86(-0.84%)
Oct 29, 2020 768.49 787.00 696.44 700.50 40,499 -48.25(-6.44%)
Oct 28, 2020 726.75 754.32 715.18 748.75 31,474 +58.93(+8.54%)
Oct 27, 2020 673.58 692.56 673.58 689.83 24,385 +17.47(+2.60%)
Oct 26, 2020 651.30 683.88 647.05 672.36 27,062 +44.86(+7.15%)
Oct 23, 2020 613.81 642.23 607.22 627.50 23,254 +6.23(+1.00%)
Oct 22, 2020 676.79 682.74 619.47 621.27 31,325 -56.09(-8.28%)
Oct 21, 2020 660.84 677.74 653.66 677.36 27,921 +25.40(+3.90%)
Oct 20, 2020 663.38 669.14 641.15 651.96 25,293 -16.34(-2.44%)
Oct 19, 2020 636.66 668.86 629.58 668.29 25,257 +27.20(+4.24%)
Oct 16, 2020 614.75 642.33 614.75 641.10 19,018 +27.10(+4.41%)
Oct 15, 2020 650.54 661.00 612.58 614.00 25,982 -14.73(-2.34%)
Oct 14, 2020 630.99 630.99 598.98 628.73 22,840 -4.16(-0.66%)
Oct 13, 2020 615.03 636.85 608.61 632.88 19,670 +18.51(+3.01%)
Oct 12, 2020 622.40 634.87 611.40 614.38 20,724 -4.15(-0.67%)
Oct 09, 2020 588.50 619.57 585.20 618.53 31,853 +20.21(+3.38%)
Oct 08, 2020 636.00 642.14 598.23 598.32 27,895 -49.67(-7.67%)
Oct 07, 2020 659.04 673.87 644.40 647.99 18,094 -18.60(-2.79%)
Oct 06, 2020 628.92 669.62 620.89 666.60 29,479 +18.70(+2.89%)
Oct 05, 2020 676.42 679.44 646.67 647.90 22,118 -39.94(-5.81%)
Oct 02, 2020 741.57 741.57 676.42 687.84 28,316 -15.39(-2.19%)
Oct 01, 2020 675.28 709.84 670.66 703.24 36,010 +44.01(+6.68%)
Sep 30, 2020 651.77 666.22 634.21 659.23 25,269 +2.93(+0.45%)
Sep 29, 2020 631.47 669.71 624.38 656.30 27,469 +33.71(+5.41%)
Sep 28, 2020 630.62 631.09 608.90 622.59 33,960 -31.35(-4.79%)
Sep 25, 2020 666.97 674.53 645.54 653.94 21,952 +1.23(+0.19%)
Sep 24, 2020 659.51 681.98 629.49 652.71 48,998 -0.09(-0.01%)
Sep 23, 2020 594.54 654.13 589.63 652.81 27,086 +54.11(+9.04%)
Sep 22, 2020 586.52 600.87 567.91 598.70 18,872 +12.09(+2.06%)
Sep 21, 2020 580.28 604.55 574.81 586.61 25,280 +34.94(+6.33%)
Sep 18, 2020 539.30 560.74 537.79 551.67 19,453 +13.88(+2.58%)
Sep 17, 2020 557.43 566.78 537.79 537.79 24,746 -2.27(-0.42%)
Sep 16, 2020 576.70 586.33 523.81 540.06 58,944 -47.22(-8.04%)
Sep 15, 2020 567.35 590.11 560.66 587.27 16,666 +8.69(+1.50%)
Sep 14, 2020 585.67 592.37 568.20 578.59 16,550 -7.84(-1.34%)
Sep 11, 2020 587.18 597.19 580.28 586.42 33,600 -5.57(-0.94%)
Sep 10, 2020 551.48 591.99 545.44 591.99 39,448 +41.83(+7.60%)
Sep 09, 2020 544.40 553.18 538.36 550.16 21,574 -7.18(-1.29%)
Sep 08, 2020 539.49 568.48 534.77 557.34 35,253 +38.81(+7.48%)
Sep 04, 2020 503.61 531.56 498.22 518.53 30,678 +2.74(+0.53%)
Sep 03, 2020 511.82 521.26 489.16 515.79 24,957 +7.55(+1.49%)
Sep 02, 2020 503.70 514.65 498.03 508.23 38,491 +4.34(+0.86%)
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.