Skip to main content

Energy Bear -2X Direxion (NY: ERY )

21.78 -0.33 (-1.49%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 299.74 301.50 290.09 299.27 46,448 +2.60(+0.88%)
Sep 27, 2018 292.50 298.99 292.31 296.67 30,518 -0.56(-0.19%)
Sep 26, 2018 292.22 298.30 289.25 297.23 53,696 +8.26(+2.86%)
Sep 25, 2018 288.70 289.68 284.71 288.98 65,340 -4.81(-1.64%)
Sep 24, 2018 300.36 300.36 290.18 293.79 50,552 -13.79(-4.48%)
Sep 21, 2018 309.80 314.66 304.34 307.58 40,957 -6.11(-1.95%)
Sep 20, 2018 309.43 314.52 306.09 313.69 33,933 +0.46(+0.15%)
Sep 19, 2018 315.17 316.27 309.71 313.23 26,078 -3.24(-1.02%)
Sep 18, 2018 316.74 316.74 310.08 316.46 32,897 -6.48(-2.01%)
Sep 17, 2018 322.30 324.98 316.45 322.94 26,264 -1.57(-0.49%)
Sep 14, 2018 329.61 329.98 320.72 324.52 28,035 -5.18(-1.57%)
Sep 13, 2018 330.90 337.48 327.65 329.70 27,183 +0.00(+0.00%)
Sep 12, 2018 327.20 329.91 319.70 329.70 25,234 -5.28(-1.58%)
Sep 11, 2018 345.34 348.21 328.96 334.98 30,401 -9.81(-2.85%)
Sep 10, 2018 340.71 344.97 335.25 344.79 11,880 +0.56(+0.16%)
Sep 07, 2018 350.80 358.39 342.29 344.23 25,594 +0.19(+0.05%)
Sep 06, 2018 329.24 346.45 327.02 344.05 29,161 +18.42(+5.66%)
Sep 05, 2018 328.40 338.59 325.18 325.63 22,381 +1.02(+0.31%)
Sep 04, 2018 318.13 328.13 317.13 324.61 27,620 +2.13(+0.66%)
Aug 31, 2018 322.48 322.48 322.48 0 +7.59(+2.41%)
Aug 30, 2018 312.85 319.33 310.54 314.89 57,056 +2.78(+0.89%)
Aug 29, 2018 315.26 317.48 308.04 312.11 34,426 -5.65(-1.78%)
Aug 28, 2018 311.56 318.31 308.23 317.76 43,190 +4.35(+1.39%)
Aug 27, 2018 317.11 318.94 312.48 313.41 43,472 -6.85(-2.14%)
Aug 24, 2018 320.72 322.39 314.98 320.26 35,177 -7.68(-2.34%)
Aug 23, 2018 326.74 331.46 326.09 327.94 45,347 +4.91(+1.52%)
Aug 22, 2018 327.94 329.05 319.89 323.04 45,468 -11.66(-3.48%)
Aug 21, 2018 332.38 336.18 326.83 334.70 42,669 -5.46(-1.61%)
Aug 20, 2018 346.55 347.29 336.55 340.16 40,365 -7.13(-2.05%)
Aug 17, 2018 346.45 351.08 344.60 347.29 27,765 -2.59(-0.74%)
Aug 16, 2018 352.29 352.60 343.58 349.88 35,274 -7.68(-2.15%)
Aug 15, 2018 331.92 359.88 331.18 357.56 83,786 +34.22(+10.58%)
Aug 14, 2018 319.33 327.20 316.74 323.34 21,863 -2.38(-0.73%)
Aug 13, 2018 316.46 326.00 312.36 325.72 33,121 +11.57(+3.68%)
Aug 10, 2018 321.56 323.04 313.78 314.15 20,138 -5.18(-1.62%)
Aug 09, 2018 309.89 320.54 308.13 319.33 23,594 +8.61(+2.77%)
Aug 08, 2018 309.15 315.72 307.03 310.73 32,919 +6.94(+2.29%)
Aug 07, 2018 302.76 306.38 298.79 303.78 49,231 -6.48(-2.09%)
Aug 06, 2018 310.73 316.37 306.19 310.26 24,369 -3.61(-1.15%)
Aug 03, 2018 311.37 318.50 309.62 313.87 24,654 +4.44(+1.44%)
Aug 02, 2018 310.26 316.42 307.49 309.43 30,227 +5.09(+1.67%)
Aug 01, 2018 299.71 308.50 299.71 304.34 46,130 +11.85(+4.05%)
Jul 31, 2018 289.71 293.69 286.65 292.49 37,156 +2.50(+0.86%)
Jul 30, 2018 290.92 293.42 286.66 289.99 33,835 -7.50(-2.52%)
Jul 27, 2018 303.69 304.52 293.05 297.49 44,154 +3.89(+1.32%)
Jul 26, 2018 301.75 302.58 292.12 293.60 38,536 -8.98(-2.97%)
Jul 25, 2018 309.62 314.24 301.19 302.58 35,809 -8.42(-2.71%)
Jul 24, 2018 319.89 319.89 305.59 311.00 49,226 -11.94(-3.70%)
Jul 23, 2018 316.28 324.68 315.72 322.94 29,890 +3.61(+1.13%)
Jul 20, 2018 315.63 322.02 313.78 319.33 25,080 +3.24(+1.03%)
Jul 19, 2018 318.69 319.24 311.74 316.09 34,667 +0.28(+0.09%)
Jul 18, 2018 320.91 329.88 314.52 315.82 53,358 -0.46(-0.15%)
Jul 17, 2018 316.37 321.28 311.19 316.28 38,887 +3.43(+1.09%)
Jul 16, 2018 310.36 319.89 306.65 312.85 55,667 +10.93(+3.62%)
Jul 13, 2018 306.28 307.76 296.56 301.92 32,991 -4.82(-1.57%)
Jul 12, 2018 304.52 313.13 300.82 306.75 33,604 -1.48(-0.48%)
Jul 11, 2018 298.51 313.53 292.77 308.23 87,117 +18.42(+6.36%)
Jul 10, 2018 291.56 291.56 282.59 289.81 52,316 -6.20(-2.09%)
Jul 09, 2018 303.88 305.26 295.27 296.01 50,673 -13.79(-4.45%)
Jul 06, 2018 319.33 323.04 307.39 309.80 37,536 -5.92(-1.88%)
Jul 05, 2018 308.87 318.59 306.65 315.72 28,086 +2.41(+0.77%)
Jul 03, 2018 313.32 313.32 313.32 0 -8.14(-2.53%)
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.