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: 6:30 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 (%)
Jun 29, 2018 243.57 251.23 65,835 -4.86(-1.90%)
Jun 28, 2018 254.19 261.85 251.99 256.09 51,845 +0.68(+0.27%)
Jun 27, 2018 260.41 260.41 245.32 255.41 105,834 -10.55(-3.97%)
Jun 26, 2018 273.62 277.03 262.92 265.95 75,691 -11.38(-4.10%)
Jun 25, 2018 262.69 281.20 262.08 277.33 82,786 +17.15(+6.59%)
Jun 22, 2018 259.43 260.83 251.61 260.19 97,672 -17.83(-6.41%)
Jun 21, 2018 268.00 280.82 268.00 278.02 46,235 +15.18(+5.77%)
Jun 20, 2018 261.48 269.23 259.81 262.84 25,413 -3.49(-1.31%)
Jun 19, 2018 273.39 276.19 263.75 266.33 36,899 +2.12(+0.80%)
Jun 18, 2018 274.83 274.83 258.89 264.21 76,910 -8.95(-3.28%)
Jun 15, 2018 274.01 256.39 273.16 74,297 +16.77(+6.54%)
Jun 14, 2018 252.90 257.53 250.40 256.39 38,160 +1.29(+0.51%)
Jun 13, 2018 253.81 257.61 250.09 255.10 46,784 +2.96(+1.17%)
Jun 12, 2018 246.22 253.76 244.55 252.14 27,410 +5.54(+2.25%)
Jun 11, 2018 250.78 251.68 242.81 246.60 51,896 -2.88(-1.16%)
Jun 08, 2018 247.51 254.34 246.00 249.49 46,980 +1.44(+0.58%)
Jun 07, 2018 256.85 256.85 243.87 248.04 111,300 -12.44(-4.78%)
Jun 06, 2018 267.09 260.49 64,318 -3.87(-1.46%)
Jun 05, 2018 265.88 267.70 257.91 264.36 45,223 +2.20(+0.84%)
Jun 04, 2018 254.57 263.98 247.29 262.16 58,590 +6.75(+2.64%)
Jun 01, 2018 256.85 259.43 250.25 255.41 57,611 -3.79(-1.46%)
May 31, 2018 258.36 260.26 250.02 259.20 48,834 +6.30(+2.49%)
May 30, 2018 271.64 272.25 249.49 252.90 89,459 -25.65(-9.21%)
May 29, 2018 282.42 286.21 273.65 278.55 64,028 +2.50(+0.91%)
May 25, 2018 276.04 276.04 276.04 0 +20.11(+7.86%)
May 24, 2018 251.84 258.74 250.93 255.94 77,978 +12.37(+5.08%)
May 23, 2018 247.13 253.74 243.04 243.57 87,807 +0.08(+0.03%)
May 22, 2018 234.46 245.31 229.55 243.49 83,897 +9.03(+3.85%)
May 21, 2018 238.86 240.98 234.16 234.46 43,526 -6.83(-2.83%)
May 18, 2018 236.89 241.82 236.44 241.29 65,124 +5.54(+2.35%)
May 17, 2018 244.78 244.78 234.84 235.75 97,885 -11.00(-4.46%)
May 16, 2018 250.62 254.34 246.60 246.75 43,059 -2.81(-1.12%)
May 15, 2018 251.61 255.14 248.58 249.56 43,276 +0.08(+0.03%)
May 14, 2018 253.13 253.13 246.35 249.49 31,587 -5.24(-2.06%)
May 11, 2018 254.95 256.43 249.72 254.72 70,386 -0.83(-0.33%)
May 10, 2018 258.67 262.08 254.05 255.56 66,813 -6.22(-2.38%)
May 09, 2018 269.37 269.37 252.59 261.78 124,430 -16.92(-6.07%)
May 08, 2018 284.69 300.48 278.51 278.70 92,699 -6.75(-2.37%)
May 07, 2018 280.14 287.01 266.70 285.45 89,151 -0.99(-0.34%)
May 04, 2018 292.89 296.61 283.40 286.44 71,730 -4.02(-1.38%)
May 03, 2018 291.07 301.99 289.40 290.46 54,727 +2.12(+0.74%)
May 02, 2018 295.85 295.85 281.66 288.34 86,547 -3.72(-1.27%)
May 01, 2018 291.52 302.75 291.52 292.05 56,650 +5.08(+1.77%)
Apr 30, 2018 288.56 288.56 277.33 286.97 36,154 +0.15(+0.05%)
Apr 27, 2018 285.15 289.85 282.80 286.82 53,058 +9.48(+3.42%)
Apr 26, 2018 286.67 289.55 277.18 277.33 43,527 -13.05(-4.49%)
Apr 25, 2018 298.88 305.64 289.18 290.38 38,193 -6.98(-2.35%)
Apr 24, 2018 286.67 301.99 279.99 297.37 81,847 +9.33(+3.24%)
Apr 23, 2018 296.68 301.07 288.03 288.03 67,100 -5.46(-1.86%)
Apr 20, 2018 292.13 298.88 290.99 293.50 65,004 +4.32(+1.50%)
Apr 19, 2018 289.10 294.25 282.72 289.17 80,796 -1.06(-0.37%)
Apr 18, 2018 296.83 296.83 281.99 290.23 129,427 -14.26(-4.68%)
Apr 17, 2018 306.85 310.80 300.32 304.50 76,562 -3.64(-1.18%)
Apr 16, 2018 314.67 320.66 303.81 308.14 87,492 -9.49(-2.99%)
Apr 13, 2018 324.30 324.61 313.98 317.62 79,332 -10.77(-3.28%)
Apr 12, 2018 328.10 331.81 320.96 328.40 71,072 -0.22(-0.07%)
Apr 11, 2018 340.69 341.75 326.27 328.62 59,562 -10.63(-3.13%)
Apr 10, 2018 358.52 358.52 330.07 339.25 103,463 -37.26(-9.90%)
Apr 09, 2018 374.69 379.92 361.79 376.51 56,488 -4.78(-1.25%)
Apr 06, 2018 368.99 395.63 363.53 381.29 83,774 +19.50(+5.39%)
Apr 05, 2018 380.15 380.15 354.96 361.79 85,782 -20.49(-5.36%)
Apr 04, 2018 401.32 405.95 380.15 382.27 90,230 +1.44(+0.38%)
Apr 03, 2018 401.32 414.06 380.00 380.83 67,391 -25.80(-6.34%)
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.