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: 4:10 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 (%)
Jan 29, 2021 278.38 290.57 271.59 288.24 74,475 +17.30(+6.39%)
Jan 28, 2021 272.71 277.45 263.96 270.94 59,034 -5.95(-2.15%)
Jan 27, 2021 279.03 286.19 262.66 276.89 85,190 +6.79(+2.51%)
Jan 26, 2021 253.27 270.10 246.66 270.10 58,266 +11.07(+4.27%)
Jan 25, 2021 260.34 268.06 257.45 259.04 85,930 +5.58(+2.20%)
Jan 22, 2021 262.10 266.29 252.52 253.45 73,206 +2.05(+0.81%)
Jan 21, 2021 238.94 255.41 235.50 251.41 62,027 +16.28(+6.92%)
Jan 20, 2021 233.09 239.97 232.21 235.13 56,662 -2.05(-0.86%)
Jan 19, 2021 240.81 242.01 233.83 237.18 44,449 -10.05(-4.06%)
Jan 15, 2021 237.74 251.31 237.30 247.22 100,074 +18.32(+8.01%)
Jan 14, 2021 240.34 240.34 223.60 228.90 117,506 -15.07(-6.18%)
Jan 13, 2021 238.85 247.22 238.85 243.97 49,487 +4.00(+1.67%)
Jan 12, 2021 252.15 255.78 237.46 239.97 86,511 -17.77(-6.89%)
Jan 11, 2021 276.71 280.89 256.25 257.73 70,212 -8.74(-3.28%)
Jan 08, 2021 259.04 270.75 259.04 266.48 92,397 +0.74(+0.28%)
Jan 07, 2021 269.73 274.75 260.43 265.73 54,800 -8.18(-2.99%)
Jan 06, 2021 280.89 287.68 268.71 273.92 70,329 -16.93(-5.82%)
Jan 05, 2021 314.10 314.10 274.48 290.85 94,886 -29.67(-9.26%)
Jan 04, 2021 313.35 327.77 308.70 320.51 44,807 -1.21(-0.38%)
Dec 31, 2020 321.72 321.72 321.72 59,613 +5.95(+1.89%)
Dec 30, 2020 325.63 325.91 310.19 315.77 59,613 -11.16(-3.41%)
Dec 29, 2020 318.38 329.44 316.70 326.93 72,317 +4.56(+1.41%)
Dec 28, 2020 314.84 323.96 307.87 322.38 45,687 +3.44(+1.08%)
Dec 24, 2020 314.10 324.28 314.10 318.93 34,071 +4.09(+1.30%)
Dec 23, 2020 323.58 323.58 305.63 314.84 60,948 -14.51(-4.41%)
Dec 22, 2020 321.72 330.00 318.28 329.35 55,365 +10.51(+3.30%)
Dec 21, 2020 330.37 336.51 313.63 318.84 134,752 +10.88(+3.53%)
Dec 18, 2020 299.50 311.59 295.03 307.96 62,928 +10.05(+3.37%)
Dec 17, 2020 288.98 300.52 288.98 297.91 68,426 +3.53(+1.20%)
Dec 16, 2020 289.91 298.19 287.87 294.38 75,766 +3.16(+1.09%)
Dec 15, 2020 298.29 305.73 288.43 291.22 90,681 -12.84(-4.22%)
Dec 14, 2020 273.82 305.26 273.82 304.05 81,831 +20.28(+7.15%)
Dec 11, 2020 281.64 291.22 280.80 283.78 110,105 +6.98(+2.52%)
Dec 10, 2020 294.75 296.24 270.29 276.80 130,582 -18.42(-6.24%)
Dec 09, 2020 290.29 302.38 281.17 295.22 123,431 -1.21(-0.41%)
Dec 08, 2020 313.35 314.28 290.66 296.43 71,094 -9.49(-3.10%)
Dec 07, 2020 299.12 311.21 297.82 305.91 75,107 +14.23(+4.88%)
Dec 04, 2020 315.77 315.77 291.68 291.68 105,514 -36.55(-11.14%)
Dec 03, 2020 332.51 338.84 319.77 328.24 76,067 -7.25(-2.16%)
Dec 02, 2020 361.63 362.74 323.77 335.49 84,053 -22.79(-6.36%)
Dec 01, 2020 344.33 359.58 337.54 358.28 58,687 -3.07(-0.85%)
Nov 30, 2020 333.07 362.83 331.95 361.35 63,263 +35.53(+10.90%)
Nov 27, 2020 321.44 330.65 316.70 325.82 45,295 +7.25(+2.28%)
Nov 25, 2020 309.73 321.56 309.73 318.56 75,088 +14.79(+4.87%)
Nov 24, 2020 317.54 322.10 302.38 303.77 78,062 -34.79(-10.27%)
Nov 23, 2020 381.90 382.65 337.91 338.56 82,167 -56.36(-14.27%)
Nov 20, 2020 394.27 400.23 389.34 394.92 24,889 +3.26(+0.83%)
Nov 19, 2020 406.92 418.18 389.34 391.67 61,833 -12.19(-3.02%)
Nov 18, 2020 375.48 404.04 372.60 403.85 59,272 +21.49(+5.62%)
Nov 17, 2020 400.69 410.08 381.53 382.37 68,395 -7.07(-1.82%)
Nov 16, 2020 410.55 422.08 388.13 389.44 60,331 -59.25(-13.20%)
Nov 13, 2020 476.87 477.80 444.40 448.68 79,141 -37.95(-7.80%)
Nov 12, 2020 471.38 494.26 458.73 486.63 64,907 +32.00(+7.04%)
Nov 11, 2020 437.15 463.85 435.10 454.64 55,097 +6.51(+1.45%)
Nov 10, 2020 463.75 479.47 447.66 448.13 50,230 -29.21(-6.12%)
Nov 09, 2020 513.98 513.98 444.96 477.33 101,499 -192.53(-28.74%)
Nov 06, 2020 642.70 674.33 622.15 669.86 25,212 +28.18(+4.39%)
Nov 05, 2020 638.98 642.24 615.45 641.68 22,721 +1.30(+0.20%)
Nov 04, 2020 642.05 675.16 610.80 640.38 24,117 -3.25(-0.51%)
Nov 03, 2020 610.99 654.24 610.99 643.63 41,641 +7.63(+1.20%)
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.