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: 4:00 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 (%)
Jan 31, 2020 485.11 515.83 485.02 509.08 47,640 +43.12(+9.25%)
Jan 30, 2020 491.96 495.29 464.11 465.96 48,163 -11.84(-2.48%)
Jan 29, 2020 456.25 478.27 449.35 477.80 24,787 +15.91(+3.45%)
Jan 28, 2020 459.39 467.44 453.38 461.89 26,790 -7.22(-1.54%)
Jan 27, 2020 458.46 469.94 453.56 469.11 37,909 +36.27(+8.38%)
Jan 24, 2020 423.31 441.63 422.94 432.84 43,112 +14.80(+3.54%)
Jan 23, 2020 425.06 435.33 414.05 418.03 38,158 +4.63(+1.12%)
Jan 22, 2020 404.71 416.00 403.97 413.40 34,725 +11.66(+2.90%)
Jan 21, 2020 386.39 402.95 386.39 401.75 40,526 +20.73(+5.44%)
Jan 17, 2020 370.20 382.53 370.10 381.02 28,878 +7.86(+2.11%)
Jan 16, 2020 368.53 373.90 365.01 373.16 20,674 -1.39(-0.37%)
Jan 15, 2020 370.10 378.25 368.78 374.54 23,191 +7.59(+2.07%)
Jan 14, 2020 370.57 376.67 365.85 366.96 18,469 -0.28(-0.08%)
Jan 13, 2020 368.90 374.64 364.00 367.24 19,803 -0.93(-0.25%)
Jan 10, 2020 363.07 368.53 361.04 368.16 21,496 +7.03(+1.95%)
Jan 09, 2020 369.27 382.78 360.30 361.13 33,774 -7.77(-2.11%)
Jan 08, 2020 352.25 370.29 351.88 368.90 38,261 +17.49(+4.98%)
Jan 07, 2020 352.15 363.99 351.04 351.41 19,383 +2.22(+0.64%)
Jan 06, 2020 354.10 357.24 343.73 349.19 20,019 -8.51(-2.38%)
Jan 03, 2020 343.46 362.33 342.07 357.70 23,658 +3.89(+1.10%)
Jan 02, 2020 357.61 360.30 352.56 353.82 16,820 -9.81(-2.70%)
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%)
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.