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

Energy Bear -2X Direxion (NY: ERY )

21.91 +0.17 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 29, 2019 442.86 450.31 439.47 445.60 21,431 +12.34(+2.85%)
Nov 27, 2019 436.08 443.20 430.33 433.25 20,784 -4.14(-0.95%)
Nov 26, 2019 423.27 440.13 423.27 437.40 21,993 +13.47(+3.18%)
Nov 25, 2019 427.04 431.32 421.75 423.93 36,202 -2.64(-0.62%)
Nov 22, 2019 420.54 427.31 414.32 426.57 30,454 +5.18(+1.23%)
Nov 21, 2019 439.47 440.79 419.88 421.38 34,282 -21.20(-4.79%)
Nov 20, 2019 456.33 465.05 432.88 442.58 49,430 -13.75(-3.01%)
Nov 19, 2019 442.02 457.94 440.79 456.33 33,698 +18.09(+4.13%)
Nov 18, 2019 428.73 441.64 428.73 438.25 25,767 +16.86(+4.00%)
Nov 15, 2019 427.04 427.23 416.49 421.38 28,013 -10.08(-2.34%)
Nov 14, 2019 424.96 437.12 420.91 431.46 31,717 +3.67(+0.86%)
Nov 13, 2019 427.60 432.69 423.36 427.79 31,222 +6.22(+1.47%)
Nov 12, 2019 412.06 428.17 405.09 421.57 33,894 +5.65(+1.36%)
Nov 11, 2019 420.35 424.40 409.80 415.92 22,208 +7.16(+1.75%)
Nov 08, 2019 412.25 422.14 406.88 408.76 43,203 +5.37(+1.33%)
Nov 07, 2019 405.75 412.81 399.81 403.39 38,605 -18.84(-4.46%)
Nov 06, 2019 399.62 425.34 397.55 422.23 66,054 +25.91(+6.54%)
Nov 05, 2019 397.17 401.98 388.13 396.33 27,218 -3.30(-0.83%)
Nov 04, 2019 426.47 426.47 396.32 399.62 41,456 -41.92(-9.49%)
Nov 01, 2019 468.49 469.24 440.48 441.55 37,205 -35.14(-7.37%)
Oct 31, 2019 473.20 489.12 473.20 476.68 29,098 +7.44(+1.59%)
Oct 30, 2019 439.19 474.05 439.19 469.24 29,602 +27.41(+6.20%)
Oct 29, 2019 455.68 457.00 431.28 441.83 27,071 -6.12(-1.37%)
Oct 28, 2019 436.36 449.36 428.36 447.95 22,029 +8.01(+1.82%)
Oct 25, 2019 450.59 452.28 436.55 439.94 28,342 -10.55(-2.34%)
Oct 24, 2019 438.81 457.56 436.65 450.49 21,084 +5.65(+1.27%)
Oct 23, 2019 458.88 464.72 442.32 444.84 52,925 -10.36(-2.28%)
Oct 22, 2019 472.92 474.80 440.41 455.20 52,146 -19.50(-4.11%)
Oct 21, 2019 499.01 499.58 473.48 474.70 22,941 -26.85(-5.35%)
Oct 18, 2019 494.58 501.65 486.26 501.55 17,090 +8.01(+1.62%)
Oct 17, 2019 490.63 498.35 484.13 493.55 19,543 -0.47(-0.10%)
Oct 16, 2019 479.60 494.87 470.47 494.02 15,601 +19.22(+4.05%)
Oct 15, 2019 479.23 485.07 460.35 474.80 17,256 -5.37(-1.12%)
Oct 14, 2019 489.78 495.62 476.31 480.17 14,323 +1.79(+0.37%)
Oct 11, 2019 484.03 487.14 466.04 478.38 30,942 -21.10(-4.22%)
Oct 10, 2019 514.84 515.59 496.18 499.48 23,136 -19.12(-3.69%)
Oct 09, 2019 518.70 522.09 511.16 518.61 20,101 -17.05(-3.18%)
Oct 08, 2019 523.69 535.75 511.92 535.66 30,339 +27.51(+5.41%)
Oct 07, 2019 492.13 508.62 486.76 508.15 21,734 +13.75(+2.78%)
Oct 04, 2019 498.54 512.38 493.03 494.39 15,710 -8.57(-1.70%)
Oct 03, 2019 530.10 542.16 502.50 502.97 41,161 -18.65(-3.58%)
Oct 02, 2019 494.30 524.92 493.26 521.62 37,193 +37.02(+7.64%)
Oct 01, 2019 446.91 485.16 443.90 484.60 30,625 +30.99(+6.83%)
Sep 30, 2019 452.57 454.45 445.03 453.60 29,041 +9.23(+2.08%)
Sep 27, 2019 450.96 452.66 433.82 444.37 21,569 +1.41(+0.32%)
Sep 26, 2019 430.90 449.46 429.77 442.96 34,362 +17.15(+4.03%)
Sep 25, 2019 434.67 437.02 424.87 425.81 28,683 -2.45(-0.57%)
Sep 24, 2019 411.49 435.52 411.49 428.26 32,543 +19.40(+4.75%)
Sep 23, 2019 415.62 420.88 406.04 408.86 45,304 -1.78(-0.43%)
Sep 20, 2019 409.61 415.12 404.63 410.64 34,974 -0.94(-0.23%)
Sep 19, 2019 398.25 413.74 397.31 411.58 26,703 +4.41(+1.08%)
Sep 18, 2019 408.86 414.78 404.35 407.17 56,152 +5.45(+1.36%)
Sep 17, 2019 383.97 408.39 383.97 401.72 61,320 +17.75(+4.62%)
Sep 16, 2019 375.51 400.22 375.42 383.97 81,443 -43.86(-10.25%)
Sep 13, 2019 432.43 434.97 421.63 427.83 43,374 -10.14(-2.32%)
Sep 12, 2019 445.87 456.48 431.78 437.98 69,680 +8.27(+1.92%)
Sep 11, 2019 425.76 436.94 414.02 429.71 69,632 -0.66(-0.15%)
Sep 10, 2019 442.86 442.86 412.15 430.37 78,417 -17.00(-3.80%)
Sep 09, 2019 465.31 466.62 444.27 447.37 34,564 -28.08(-5.91%)
Sep 06, 2019 487.76 494.43 474.32 475.45 30,843 -6.57(-1.36%)
Sep 05, 2019 488.23 490.29 467.00 482.03 46,011 -19.07(-3.80%)
Sep 04, 2019 503.82 506.82 495.18 501.09 21,113 -22.07(-4.22%)
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.