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 (%)
Sep 28, 2018 250.77 252.25 242.70 250.38 55,518 +2.17(+0.88%)
Sep 27, 2018 244.72 250.15 244.56 248.21 36,477 -0.47(-0.19%)
Sep 26, 2018 244.48 249.57 242.00 248.68 64,180 +6.91(+2.86%)
Sep 25, 2018 241.53 242.36 238.20 241.77 78,098 +0.93(+0.39%)
Sep 24, 2018 246.22 246.22 237.88 240.84 61,666 -11.31(-4.48%)
Sep 21, 2018 253.96 257.95 249.49 252.14 49,961 -5.01(-1.95%)
Sep 20, 2018 253.66 257.83 250.92 257.15 41,394 +0.38(+0.15%)
Sep 19, 2018 258.36 259.27 253.89 256.77 31,812 -2.65(-1.02%)
Sep 18, 2018 259.65 259.65 254.19 259.43 40,129 -5.31(-2.01%)
Sep 17, 2018 264.21 266.41 259.42 264.74 32,038 -1.29(-0.48%)
Sep 14, 2018 270.20 270.50 262.92 266.03 34,199 -4.25(-1.57%)
Sep 13, 2018 271.26 276.65 268.60 270.28 33,160 +0.00(+0.00%)
Sep 12, 2018 268.23 270.45 262.08 270.28 30,782 -4.32(-1.58%)
Sep 11, 2018 283.10 285.45 269.67 274.60 37,086 -8.04(-2.85%)
Sep 10, 2018 279.31 282.80 274.83 282.64 14,493 +0.45(+0.16%)
Sep 07, 2018 287.58 293.80 280.60 282.19 31,221 +0.15(+0.05%)
Sep 06, 2018 269.90 284.01 268.08 282.04 35,572 +15.10(+5.66%)
Sep 05, 2018 269.21 277.56 266.57 266.94 27,302 +0.83(+0.31%)
Sep 04, 2018 260.79 268.99 259.98 266.10 33,692 +1.75(+0.66%)
Aug 31, 2018 264.36 264.36 264.36 0 +6.22(+2.41%)
Aug 30, 2018 256.47 261.78 254.57 258.14 69,601 +2.28(+0.89%)
Aug 29, 2018 258.44 260.26 252.52 255.86 41,995 -4.63(-1.78%)
Aug 28, 2018 255.41 260.94 252.67 260.49 52,686 +3.57(+1.39%)
Aug 27, 2018 259.96 261.45 256.16 256.92 53,030 -5.61(-2.14%)
Aug 24, 2018 262.92 264.28 258.21 262.54 42,911 -6.30(-2.34%)
Aug 23, 2018 267.85 271.72 267.32 268.83 55,317 +4.02(+1.52%)
Aug 22, 2018 268.83 269.75 262.23 264.81 55,465 -9.56(-3.48%)
Aug 21, 2018 272.48 275.59 267.93 274.37 52,050 -4.48(-1.61%)
Aug 20, 2018 284.09 284.69 275.89 278.85 49,240 -5.84(-2.05%)
Aug 17, 2018 284.01 287.81 282.49 284.69 33,870 -2.12(-0.74%)
Aug 16, 2018 288.79 289.05 281.66 286.82 43,029 -6.30(-2.15%)
Aug 15, 2018 272.10 295.01 271.49 293.12 102,207 +28.05(+10.58%)
Aug 14, 2018 261.78 268.23 259.65 265.06 26,670 -1.95(-0.73%)
Aug 13, 2018 259.43 267.24 256.06 267.01 40,403 +9.49(+3.68%)
Aug 10, 2018 263.60 264.81 257.23 257.53 24,565 -4.25(-1.62%)
Aug 09, 2018 254.04 262.76 252.60 261.78 28,782 +7.06(+2.77%)
Aug 08, 2018 253.43 258.82 251.69 254.72 40,157 +5.69(+2.29%)
Aug 07, 2018 248.20 251.16 244.93 249.03 60,056 -5.31(-2.09%)
Aug 06, 2018 254.72 259.35 251.00 254.34 29,727 -2.96(-1.15%)
Aug 03, 2018 255.25 261.10 253.81 257.30 30,074 +3.64(+1.44%)
Aug 02, 2018 254.34 259.39 252.07 253.66 36,873 +4.17(+1.67%)
Aug 01, 2018 245.69 252.90 245.69 249.49 56,272 +9.71(+4.05%)
Jul 31, 2018 237.50 240.76 234.99 239.77 45,326 +2.05(+0.86%)
Jul 30, 2018 238.48 240.53 234.99 237.72 41,274 -6.15(-2.52%)
Jul 27, 2018 248.96 249.64 240.23 243.87 53,862 +3.19(+1.32%)
Jul 26, 2018 247.36 248.04 239.47 240.69 47,008 -7.36(-2.97%)
Jul 25, 2018 253.81 257.61 246.91 248.04 43,682 -6.91(-2.71%)
Jul 24, 2018 262.23 262.23 250.51 254.95 60,049 -9.79(-3.70%)
Jul 23, 2018 259.27 266.16 258.82 264.74 36,462 +2.96(+1.13%)
Jul 20, 2018 258.74 263.98 257.23 261.78 30,594 +2.66(+1.02%)
Jul 19, 2018 261.25 261.70 255.56 259.12 42,289 +0.23(+0.09%)
Jul 18, 2018 263.07 270.43 257.83 258.89 65,089 -0.38(-0.15%)
Jul 17, 2018 259.35 263.37 255.10 259.27 47,437 +2.81(+1.09%)
Jul 16, 2018 254.42 262.23 251.38 256.47 67,907 +8.96(+3.62%)
Jul 13, 2018 251.08 252.29 243.11 247.51 40,244 -3.95(-1.57%)
Jul 12, 2018 249.64 256.69 246.60 251.46 40,993 -1.21(-0.48%)
Jul 11, 2018 244.71 257.02 240.00 252.67 106,271 +15.10(+6.36%)
Jul 10, 2018 239.01 239.01 231.66 237.57 63,819 -5.08(-2.09%)
Jul 09, 2018 249.11 250.25 242.05 242.66 61,814 -11.31(-4.45%)
Jul 06, 2018 261.78 264.81 251.99 253.96 45,789 -4.86(-1.88%)
Jul 05, 2018 253.20 261.17 251.38 258.82 34,261 +1.97(+0.77%)
Jul 03, 2018 256.85 256.85 256.85 0 -6.68(-2.53%)
Jul 02, 2018 256.62 266.71 256.62 263.52 69,556 +12.29(+4.89%)
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%)
Apr 02, 2018 387.89 425.75 386.37 406.63 92,527 +22.38(+5.83%)
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.