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

Energy Bear -2X Direxion (NY: ERY )

24.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2019 374.54 378.89 362.89 363.63 24,803 -7.12(-1.92%)
Dec 30, 2019 362.98 371.49 360.30 370.75 25,224 +4.16(+1.14%)
Dec 27, 2019 357.61 367.05 357.61 366.59 16,298 +4.90(+1.36%)
Dec 26, 2019 356.32 363.07 353.17 361.68 14,694 +0.09(+0.03%)
Dec 24, 2019 359.93 363.35 356.96 361.59 10,818 +1.02(+0.28%)
Dec 23, 2019 370.29 374.73 360.20 360.57 25,348 -6.11(-1.67%)
Dec 20, 2019 373.67 374.62 364.77 366.68 30,445 -9.71(-2.58%)
Dec 19, 2019 375.85 378.39 372.76 376.39 16,497 +0.00(+0.00%)
Dec 18, 2019 383.11 383.11 369.04 376.39 35,992 -3.99(-1.05%)
Dec 17, 2019 376.76 384.47 369.95 380.39 21,084 +0.63(+0.17%)
Dec 16, 2019 388.01 389.54 376.76 379.75 35,200 -16.80(-4.24%)
Dec 13, 2019 385.20 397.58 376.85 396.55 51,913 +9.44(+2.44%)
Dec 12, 2019 409.71 410.98 384.29 387.11 65,838 -23.69(-5.77%)
Dec 11, 2019 410.44 413.71 402.90 410.80 22,154 +1.00(+0.24%)
Dec 10, 2019 408.08 414.43 404.63 409.80 18,342 -2.27(-0.55%)
Dec 09, 2019 417.61 419.43 405.81 412.07 27,087 +2.81(+0.69%)
Dec 06, 2019 430.23 430.23 406.35 409.26 42,562 -26.15(-6.00%)
Dec 05, 2019 422.60 439.04 421.79 435.40 24,912 +6.54(+1.52%)
Dec 04, 2019 437.58 441.31 424.66 428.87 23,714 -20.43(-4.55%)
Dec 03, 2019 441.03 453.38 440.58 449.29 19,924 +18.73(+4.35%)
Dec 02, 2019 424.42 430.95 417.25 430.56 19,972 +1.15(+0.27%)
Nov 29, 2019 426.78 433.95 423.51 429.41 22,239 +11.89(+2.85%)
Nov 27, 2019 420.24 427.10 414.70 417.52 21,567 -4.00(-0.95%)
Nov 26, 2019 407.90 424.15 407.90 421.51 22,822 +12.98(+3.18%)
Nov 25, 2019 411.53 415.66 406.43 408.53 37,566 -2.54(-0.62%)
Nov 22, 2019 405.26 411.79 399.27 411.07 31,602 +4.99(+1.23%)
Nov 21, 2019 423.51 424.78 404.63 406.08 35,574 -20.43(-4.79%)
Nov 20, 2019 439.76 448.16 417.16 426.51 51,293 -13.25(-3.01%)
Nov 19, 2019 425.96 441.31 424.78 439.76 34,968 +17.43(+4.13%)
Nov 18, 2019 413.16 425.60 413.16 422.33 26,738 +16.25(+4.00%)
Nov 15, 2019 411.53 411.71 401.36 406.08 29,068 -9.71(-2.34%)
Nov 14, 2019 409.53 421.24 405.63 415.79 32,912 +3.54(+0.86%)
Nov 13, 2019 412.07 416.97 407.99 412.25 32,398 +5.99(+1.47%)
Nov 12, 2019 397.09 412.62 390.38 406.26 35,171 +5.45(+1.36%)
Nov 11, 2019 405.08 408.99 394.91 400.81 23,045 +6.90(+1.75%)
Nov 08, 2019 397.27 406.81 392.10 393.92 44,831 +5.18(+1.33%)
Nov 07, 2019 391.01 397.82 385.29 388.74 40,060 -18.16(-4.46%)
Nov 06, 2019 385.11 409.89 383.11 406.90 68,543 +24.96(+6.54%)
Nov 05, 2019 382.75 387.38 374.03 381.93 28,244 -3.18(-0.82%)
Nov 04, 2019 410.98 410.98 381.93 385.11 43,018 -40.40(-9.49%)
Nov 01, 2019 451.47 452.20 424.48 425.51 38,607 -33.86(-7.37%)
Oct 31, 2019 456.01 471.36 456.01 459.37 30,195 +7.17(+1.59%)
Oct 30, 2019 423.24 456.83 423.24 452.20 30,717 +26.42(+6.20%)
Oct 29, 2019 439.13 440.40 415.61 425.78 28,091 -5.90(-1.37%)
Oct 28, 2019 420.51 433.04 412.80 431.68 22,859 +7.72(+1.82%)
Oct 25, 2019 434.22 435.86 420.70 423.96 29,410 -10.17(-2.34%)
Oct 24, 2019 422.88 440.94 420.79 434.13 21,879 +5.45(+1.27%)
Oct 23, 2019 442.21 447.84 426.26 428.69 54,920 -9.99(-2.28%)
Oct 22, 2019 455.74 457.56 424.42 438.67 54,112 -18.79(-4.11%)
Oct 21, 2019 480.89 481.43 456.28 457.46 23,806 -25.87(-5.35%)
Oct 18, 2019 476.62 483.43 468.60 483.34 17,734 +7.72(+1.62%)
Oct 17, 2019 472.81 480.25 466.54 475.62 20,279 -0.45(-0.10%)
Oct 16, 2019 462.19 476.89 453.38 476.07 16,189 +18.52(+4.05%)
Oct 15, 2019 461.82 467.45 443.63 457.56 17,907 -5.18(-1.12%)
Oct 14, 2019 471.99 477.62 459.01 462.73 14,863 +1.73(+0.37%)
Oct 11, 2019 466.45 469.45 449.11 461.00 32,108 -20.34(-4.22%)
Oct 10, 2019 496.14 496.87 478.16 481.34 24,008 -18.43(-3.69%)
Oct 09, 2019 499.86 503.13 492.60 499.77 20,859 -16.43(-3.18%)
Oct 08, 2019 504.67 516.29 493.32 516.20 31,482 +26.51(+5.41%)
Oct 07, 2019 474.26 490.15 469.08 489.69 22,554 +13.25(+2.78%)
Oct 04, 2019 480.43 493.77 475.12 476.44 16,302 -8.26(-1.70%)
Oct 03, 2019 510.85 522.47 484.25 484.70 42,712 -17.98(-3.58%)
Oct 02, 2019 476.35 505.85 475.35 502.68 38,594 +35.68(+7.64%)
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.