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

Energy Bear -2X Direxion (NY: ERY )

22.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Mar 29, 2019 358.32 374.31 355.80 370.76 16,302 +2.06(+0.56%)
Mar 28, 2019 378.24 378.68 367.86 368.70 24,544 -4.11(-1.10%)
Mar 27, 2019 365.52 380.95 361.60 372.81 19,769 +7.57(+2.07%)
Mar 26, 2019 369.17 371.32 357.86 365.24 24,905 -16.08(-4.22%)
Mar 25, 2019 387.96 392.35 379.45 381.32 16,915 -0.56(-0.15%)
Mar 22, 2019 362.53 385.99 361.41 381.88 45,366 +28.70(+8.13%)
Mar 21, 2019 365.62 365.62 351.50 353.18 25,106 -7.95(-2.20%)
Mar 20, 2019 371.78 374.78 351.22 361.13 30,233 -9.82(-2.65%)
Mar 19, 2019 360.75 374.87 356.61 370.94 48,736 +3.45(+0.94%)
Mar 18, 2019 382.11 382.11 365.54 367.50 29,564 -15.73(-4.10%)
Mar 15, 2019 385.83 387.04 380.52 383.22 23,296 +0.37(+0.10%)
Mar 14, 2019 383.22 383.41 376.99 382.85 13,449 -0.93(-0.24%)
Mar 13, 2019 387.50 392.25 383.22 383.78 19,783 -12.38(-3.12%)
Mar 12, 2019 400.25 400.25 389.37 396.16 12,423 -7.35(-1.82%)
Mar 11, 2019 414.12 415.05 400.72 403.51 15,143 -19.91(-4.70%)
Mar 08, 2019 419.33 434.22 419.33 423.43 17,386 +22.80(+5.69%)
Mar 07, 2019 392.44 404.81 391.79 400.63 14,477 +7.82(+1.99%)
Mar 06, 2019 385.08 398.81 385.08 392.81 17,060 +14.24(+3.76%)
Mar 05, 2019 373.64 386.20 373.64 378.57 12,511 +3.72(+0.99%)
Mar 04, 2019 372.34 391.88 370.38 374.85 19,602 -2.14(-0.57%)
Mar 01, 2019 391.79 391.79 376.62 376.99 25,950 -21.78(-5.46%)
Feb 28, 2019 386.67 405.53 386.11 398.76 16,247 +11.82(+3.05%)
Feb 27, 2019 385.46 392.25 374.75 386.95 20,995 -4.28(-1.09%)
Feb 26, 2019 388.34 391.68 381.08 391.23 14,459 +3.81(+0.98%)
Feb 25, 2019 394.30 394.30 383.78 387.41 14,788 -1.95(-0.50%)
Feb 22, 2019 383.97 395.14 380.99 389.37 9,423 -3.26(-0.83%)
Feb 21, 2019 377.73 396.44 376.90 392.62 20,667 +17.59(+4.69%)
Feb 20, 2019 381.36 381.36 369.45 375.03 23,161 -4.10(-1.08%)
Feb 19, 2019 389.55 390.30 375.55 379.13 16,996 -4.19(-1.09%)
Feb 15, 2019 391.23 392.34 382.29 383.32 16,666 -18.89(-4.70%)
Feb 14, 2019 409.93 412.17 393.27 402.21 21,496 -4.28(-1.05%)
Feb 13, 2019 417.00 417.55 396.35 406.49 28,323 -16.10(-3.81%)
Feb 12, 2019 420.45 428.41 415.42 422.59 16,001 -16.19(-3.69%)
Feb 11, 2019 448.09 454.88 436.92 438.78 17,445 -6.14(-1.38%)
Feb 08, 2019 443.81 466.98 439.81 444.92 18,590 +6.24(+1.42%)
Feb 07, 2019 418.96 449.95 415.98 438.69 58,047 +27.36(+6.65%)
Feb 06, 2019 407.33 412.72 405.56 411.33 38,459 +8.65(+2.15%)
Feb 05, 2019 405.28 408.07 400.63 402.67 12,987 -1.58(-0.39%)
Feb 04, 2019 414.12 424.36 403.88 404.25 17,952 -2.42(-0.60%)
Feb 01, 2019 417.94 419.24 399.42 406.68 30,367 -23.17(-5.39%)
Jan 31, 2019 435.06 438.87 423.61 429.85 24,993 -8.10(-1.85%)
Jan 30, 2019 447.06 455.10 433.48 437.94 16,638 -18.61(-4.08%)
Jan 29, 2019 454.51 457.49 447.44 456.56 10,559 -4.65(-1.01%)
Jan 28, 2019 464.09 474.61 459.81 461.21 17,302 +13.96(+3.12%)
Jan 25, 2019 455.35 455.35 438.69 447.25 42,832 -17.03(-3.67%)
Jan 24, 2019 475.26 480.84 451.92 464.28 28,618 -8.47(-1.79%)
Jan 23, 2019 452.65 483.36 451.81 472.75 34,492 +14.52(+3.17%)
Jan 22, 2019 444.37 460.93 441.48 458.23 37,500 +28.57(+6.65%)
Jan 18, 2019 441.48 449.30 429.01 429.66 41,381 -27.27(-5.97%)
Jan 17, 2019 480.94 483.92 450.90 456.93 34,202 -13.12(-2.79%)
Jan 16, 2019 469.86 474.70 458.70 470.05 19,942 +1.95(+0.42%)
Jan 15, 2019 465.30 473.77 455.23 468.10 15,081 -4.75(-1.00%)
Jan 14, 2019 483.26 485.39 467.44 472.84 22,238 +3.16(+0.67%)
Jan 11, 2019 467.16 481.12 464.65 469.68 22,275 +9.31(+2.02%)
Jan 10, 2019 475.73 482.89 459.53 460.37 28,137 -4.37(-0.94%)
Jan 09, 2019 468.10 483.64 460.09 464.75 21,426 -22.99(-4.71%)
Jan 08, 2019 477.49 495.45 475.45 487.73 16,639 -12.66(-2.53%)
Jan 07, 2019 509.79 531.23 488.48 500.39 17,923 -20.57(-3.95%)
Jan 04, 2019 553.25 562.55 517.98 520.95 34,966 -62.16(-10.66%)
Jan 03, 2019 558.27 600.52 557.31 583.12 26,678 +18.98(+3.37%)
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.