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: 6:30 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 (%)
Jan 31, 2019 374.60 377.88 364.74 370.11 29,026 -6.97(-1.85%)
Jan 30, 2019 384.94 391.86 373.24 377.08 19,324 -16.03(-4.08%)
Jan 29, 2019 391.35 393.91 385.25 393.11 12,264 -4.01(-1.01%)
Jan 28, 2019 399.60 408.65 395.91 397.11 20,094 +12.02(+3.12%)
Jan 25, 2019 392.07 392.07 377.72 385.10 49,745 -14.66(-3.67%)
Jan 24, 2019 409.21 414.02 389.12 399.76 33,237 -7.29(-1.79%)
Jan 23, 2019 389.74 416.19 389.02 407.05 40,059 +12.50(+3.17%)
Jan 22, 2019 382.61 396.88 380.13 394.55 43,553 +24.60(+6.65%)
Jan 18, 2019 380.13 386.86 369.39 369.95 48,060 -23.48(-5.97%)
Jan 17, 2019 414.10 416.67 388.24 393.43 39,723 -11.30(-2.79%)
Jan 16, 2019 404.57 408.73 394.95 404.73 23,160 +1.68(+0.42%)
Jan 15, 2019 400.64 407.93 391.97 403.04 17,515 -4.09(-1.00%)
Jan 14, 2019 416.11 417.94 402.48 407.13 25,827 +2.72(+0.67%)
Jan 11, 2019 402.24 414.26 400.08 404.41 25,871 +8.01(+2.02%)
Jan 10, 2019 409.61 415.78 395.67 396.39 32,679 -3.77(-0.94%)
Jan 09, 2019 403.04 416.43 396.15 400.16 24,884 -19.79(-4.71%)
Jan 08, 2019 411.14 426.60 409.37 419.95 19,325 -10.90(-2.53%)
Jan 07, 2019 438.94 457.40 420.59 430.85 20,815 -17.71(-3.95%)
Jan 04, 2019 476.36 484.37 445.99 448.56 40,610 -53.53(-10.66%)
Jan 03, 2019 480.69 517.07 479.86 502.08 30,984 +16.35(+3.37%)
Jan 02, 2019 547.95 547.95 477.80 485.74 32,129 -35.02(-6.72%)
Dec 31, 2018 513.78 535.29 506.09 520.75 25,284 -4.65(-0.88%)
Dec 28, 2018 505.37 533.93 499.84 525.40 30,551 +13.78(+2.69%)
Dec 27, 2018 553.28 573.88 511.62 511.62 38,288 +4.49(+0.88%)
Dec 26, 2018 599.65 639.93 506.98 507.13 39,820 -116.81(-18.72%)
Dec 24, 2018 579.23 624.56 568.68 623.94 46,550 +66.98(+12.03%)
Dec 21, 2018 538.25 569.07 513.73 556.96 66,328 +16.69(+3.09%)
Dec 20, 2018 517.22 548.33 493.70 540.27 62,222 +42.07(+8.44%)
Dec 19, 2018 471.43 509.23 445.59 498.20 47,275 +17.77(+3.70%)
Dec 18, 2018 452.10 487.18 446.44 480.43 31,213 +31.51(+7.02%)
Dec 17, 2018 427.89 456.91 417.64 448.92 28,295 +24.06(+5.66%)
Dec 14, 2018 405.84 429.98 399.79 424.86 19,854 +28.10(+7.08%)
Dec 13, 2018 403.13 409.10 389.55 396.76 28,769 -4.42(-1.10%)
Dec 12, 2018 386.21 401.26 377.59 401.19 20,351 -4.50(-1.11%)
Dec 11, 2018 385.66 418.34 385.04 405.69 23,304 -0.46(-0.11%)
Dec 10, 2018 394.05 432.08 390.71 406.15 39,280 +18.94(+4.89%)
Dec 07, 2018 358.27 389.08 342.43 387.22 32,661 +7.61(+2.00%)
Dec 06, 2018 383.57 403.44 379.30 379.61 58,671 +19.01(+5.27%)
Dec 04, 2018 332.73 362.46 328.31 360.60 28,087 +28.56(+8.60%)
Dec 03, 2018 330.71 343.75 325.20 332.03 34,278 -24.45(-6.86%)
Nov 30, 2018 362.54 367.97 352.76 356.48 29,762 +3.34(+0.94%)
Nov 29, 2018 359.82 361.06 344.84 353.14 30,596 -7.04(-1.95%)
Nov 28, 2018 380.31 388.39 360.13 360.18 33,561 -19.51(-5.14%)
Nov 27, 2018 382.56 385.90 372.37 379.69 26,972 +3.80(+1.01%)
Nov 26, 2018 386.83 386.83 369.13 375.88 37,588 -19.79(-5.00%)
Nov 23, 2018 388.07 402.82 384.19 395.68 34,426 +35.24(+9.78%)
Nov 21, 2018 360.44 360.44 360.44 0 -17.93(-4.74%)
Nov 20, 2018 358.27 385.98 355.39 378.37 47,604 +34.15(+9.92%)
Nov 19, 2018 350.04 353.14 340.42 344.22 29,005 +1.40(+0.41%)
Nov 16, 2018 352.21 355.16 340.42 342.82 112,080 -12.81(-3.60%)
Nov 15, 2018 377.20 389.55 355.32 355.63 49,476 -18.16(-4.86%)
Nov 14, 2018 353.53 383.10 349.57 373.79 46,530 +1.32(+0.35%)
Nov 13, 2018 349.26 376.51 344.92 372.47 56,715 +24.91(+7.17%)
Nov 12, 2018 320.16 348.88 316.36 347.56 50,055 +20.96(+6.42%)
Nov 09, 2018 335.91 343.21 320.39 326.60 65,825 +1.32(+0.41%)
Nov 08, 2018 309.76 328.00 302.07 325.28 68,094 +19.71(+6.45%)
Nov 07, 2018 308.52 318.92 302.07 305.57 51,636 -15.21(-4.74%)
Nov 06, 2018 323.65 332.03 318.68 320.78 31,078 -3.26(-1.01%)
Nov 05, 2018 330.64 331.64 321.56 324.04 57,407 -16.84(-4.94%)
Nov 02, 2018 329.39 351.90 321.24 340.88 83,876 +0.93(+0.27%)
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.