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: 8:00 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 (%)
Jul 31, 2020 495.93 506.91 486.54 488.21 83,603 +6.88(+1.43%)
Jul 30, 2020 466.73 489.42 465.61 481.33 91,608 +34.51(+7.72%)
Jul 29, 2020 463.66 469.80 446.26 446.82 60,230 -20.18(-4.32%)
Jul 28, 2020 454.64 468.77 447.75 467.01 59,561 +15.91(+3.53%)
Jul 27, 2020 453.15 464.40 447.20 451.10 66,591 -1.21(-0.27%)
Jul 24, 2020 447.38 455.38 433.71 452.31 56,756 +5.11(+1.14%)
Jul 23, 2020 451.29 458.08 442.64 447.20 81,174 +1.02(+0.23%)
Jul 22, 2020 446.17 457.61 444.03 446.17 65,933 +12.00(+2.76%)
Jul 21, 2020 478.82 478.82 427.38 434.17 87,364 -62.41(-12.57%)
Jul 20, 2020 480.96 496.58 471.94 496.58 79,644 +17.30(+3.61%)
Jul 17, 2020 462.08 483.00 452.87 479.28 69,368 +12.83(+2.75%)
Jul 16, 2020 469.52 479.56 454.45 466.45 92,332 +4.00(+0.86%)
Jul 15, 2020 457.06 476.40 455.75 462.45 87,484 -19.63(-4.07%)
Jul 14, 2020 529.23 529.51 480.49 482.07 106,469 -36.74(-7.08%)
Jul 13, 2020 506.54 526.72 500.21 518.81 83,770 +5.12(+1.00%)
Jul 10, 2020 556.48 556.48 512.86 513.70 66,594 -35.62(-6.48%)
Jul 09, 2020 503.10 549.79 501.24 549.32 111,826 +48.55(+9.70%)
Jul 08, 2020 500.77 507.37 483.66 500.77 50,376 +1.77(+0.35%)
Jul 07, 2020 481.89 500.03 479.66 499.00 57,411 +30.32(+6.47%)
Jul 06, 2020 453.15 480.49 448.13 468.68 52,470 -3.72(-0.79%)
Jul 02, 2020 458.36 473.70 449.24 472.40 33,523 -10.05(-2.08%)
Jul 01, 2020 456.96 483.47 444.22 482.45 44,851 +22.04(+4.79%)
Jun 30, 2020 494.72 500.31 454.54 460.40 54,682 -21.67(-4.50%)
Jun 29, 2020 491.93 497.61 473.89 482.07 41,699 -14.69(-2.96%)
Jun 26, 2020 472.50 499.93 470.82 496.77 49,435 +32.00(+6.88%)
Jun 25, 2020 492.58 495.75 460.31 464.77 38,505 -18.79(-3.89%)
Jun 24, 2020 447.38 487.84 447.38 483.56 64,332 +48.37(+11.11%)
Jun 23, 2020 420.69 436.87 419.76 435.20 33,037 +0.00(+0.00%)
Jun 22, 2020 441.80 453.89 432.31 435.20 43,600 -4.93(-1.12%)
Jun 19, 2020 400.32 440.13 400.32 440.13 40,188 +13.49(+3.16%)
Jun 18, 2020 445.52 451.10 416.97 426.64 30,730 -11.44(-2.61%)
Jun 17, 2020 411.94 438.08 411.94 438.08 36,375 +28.09(+6.85%)
Jun 16, 2020 391.39 434.55 390.64 409.99 44,361 -24.37(-5.61%)
Jun 15, 2020 473.33 483.00 425.62 434.36 38,473 -2.60(-0.60%)
Jun 12, 2020 419.94 462.82 412.88 436.96 65,121 -23.81(-5.17%)
Jun 11, 2020 441.52 463.10 421.34 460.77 62,720 +72.73(+18.74%)
Jun 10, 2020 359.02 388.04 359.02 388.04 51,810 +34.60(+9.79%)
Jun 09, 2020 348.88 361.35 347.21 353.44 75,997 +25.11(+7.65%)
Jun 08, 2020 332.88 351.12 327.86 328.33 56,914 -32.74(-9.07%)
Jun 05, 2020 382.27 382.27 352.88 361.07 58,412 -63.71(-15.00%)
Jun 04, 2020 432.22 441.24 421.52 424.78 27,885 +0.09(+0.02%)
Jun 03, 2020 437.62 438.64 420.78 424.69 26,163 -26.41(-5.86%)
Jun 02, 2020 465.89 467.10 450.54 451.10 24,986 -26.97(-5.64%)
Jun 01, 2020 497.61 510.54 473.33 478.07 21,173 -16.56(-3.35%)
May 29, 2020 502.63 516.58 488.77 494.63 25,824 +2.32(+0.47%)
May 28, 2020 464.77 495.47 464.77 492.31 24,401 +27.34(+5.88%)
May 27, 2020 465.80 492.31 458.54 464.96 20,326 -10.23(-2.15%)
May 26, 2020 473.80 480.49 467.10 475.19 25,211 -30.13(-5.96%)
May 22, 2020 510.07 526.63 505.23 505.33 26,706 +5.12(+1.02%)
May 21, 2020 483.66 507.47 477.61 500.21 27,401 +14.14(+2.91%)
May 20, 2020 502.26 509.72 482.26 486.07 31,791 -40.83(-7.75%)
May 19, 2020 494.82 526.91 494.82 526.91 46,089 +28.18(+5.65%)
May 18, 2020 527.18 531.00 491.19 498.72 51,011 -96.27(-16.18%)
May 15, 2020 594.71 606.06 567.37 594.99 24,416 +2.33(+0.39%)
May 14, 2020 628.66 654.14 580.39 592.66 35,317 -13.77(-2.27%)
May 13, 2020 561.23 612.66 561.23 606.43 38,365 +50.50(+9.08%)
May 12, 2020 521.79 555.92 521.79 555.92 19,951 +18.97(+3.53%)
May 11, 2020 529.23 540.21 522.31 536.95 19,079 +19.71(+3.81%)
May 08, 2020 544.02 549.60 517.14 517.24 26,620 -52.17(-9.16%)
May 07, 2020 563.09 576.95 546.67 569.41 24,593 -30.41(-5.07%)
May 06, 2020 562.53 601.32 556.30 599.83 23,749 +27.62(+4.83%)
May 05, 2020 525.42 575.36 516.76 572.20 27,747 +1.12(+0.20%)
May 04, 2020 639.73 644.47 571.09 571.09 17,715 -46.50(-7.53%)
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.