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 -0.56 (-2.25%)
Official Closing 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 (%)
Mar 29, 2019 321.71 336.07 319.45 332.88 18,157 +1.85(+0.56%)
Mar 28, 2019 339.59 339.99 330.27 331.03 27,337 -3.69(-1.10%)
Mar 27, 2019 328.18 342.02 324.65 334.72 22,019 +6.80(+2.07%)
Mar 26, 2019 331.45 333.38 321.29 327.92 27,740 -14.44(-4.22%)
Mar 25, 2019 348.32 352.26 340.68 342.36 18,840 -0.50(-0.15%)
Mar 22, 2019 325.49 346.56 324.48 342.86 50,528 +25.77(+8.13%)
Mar 21, 2019 328.26 328.26 315.59 317.10 27,963 -7.13(-2.20%)
Mar 20, 2019 333.80 336.49 315.33 324.23 33,673 -8.81(-2.65%)
Mar 19, 2019 323.89 336.57 320.18 333.04 54,282 +16.62(+5.25%)
Mar 18, 2019 329.00 329.00 314.74 316.43 34,335 -13.54(-4.10%)
Mar 15, 2019 332.21 333.25 327.64 329.97 27,056 +0.32(+0.10%)
Mar 14, 2019 329.97 330.13 324.60 329.65 15,619 -0.80(-0.24%)
Mar 13, 2019 333.65 337.74 329.97 330.45 22,976 -10.66(-3.12%)
Mar 12, 2019 344.63 344.63 335.25 341.11 14,428 -6.33(-1.82%)
Mar 11, 2019 356.57 357.37 345.03 347.44 17,588 -17.15(-4.70%)
Mar 08, 2019 361.06 373.88 361.06 364.58 20,192 +19.63(+5.69%)
Mar 07, 2019 337.90 348.56 337.34 344.95 16,814 +6.73(+1.99%)
Mar 06, 2019 331.57 343.39 331.57 338.22 19,813 +12.26(+3.76%)
Mar 05, 2019 321.71 332.53 321.71 325.96 14,531 +3.21(+0.99%)
Mar 04, 2019 320.59 337.42 318.91 322.75 22,766 -1.84(-0.57%)
Mar 01, 2019 337.34 337.34 324.28 324.60 30,139 -18.75(-5.46%)
Feb 28, 2019 332.93 349.17 332.45 343.35 18,869 +10.18(+3.05%)
Feb 27, 2019 331.89 337.74 322.68 333.17 24,384 -3.69(-1.09%)
Feb 26, 2019 334.37 337.25 328.12 336.86 16,793 +3.29(+0.98%)
Feb 25, 2019 339.50 339.50 330.45 333.57 17,175 -1.68(-0.50%)
Feb 22, 2019 330.61 340.22 328.04 335.25 10,944 -2.81(-0.83%)
Feb 21, 2019 325.24 341.35 324.52 338.06 24,003 +15.14(+4.69%)
Feb 20, 2019 328.36 328.36 318.11 322.92 26,899 -3.52(-1.08%)
Feb 19, 2019 335.42 336.06 323.36 326.44 19,739 -3.61(-1.09%)
Feb 15, 2019 336.86 337.82 329.17 330.05 19,356 -16.27(-4.70%)
Feb 14, 2019 352.96 354.89 338.62 346.31 24,966 -3.69(-1.05%)
Feb 13, 2019 359.05 359.52 341.26 350.00 32,895 -13.86(-3.81%)
Feb 12, 2019 362.02 368.87 357.69 363.86 18,584 -13.94(-3.69%)
Feb 11, 2019 385.82 391.67 376.20 377.80 20,261 -5.29(-1.38%)
Feb 08, 2019 382.13 402.08 378.69 383.09 21,590 +5.37(+1.42%)
Feb 07, 2019 360.74 387.42 358.17 377.72 67,416 +23.56(+6.65%)
Feb 06, 2019 350.72 355.37 349.20 354.17 44,666 +7.45(+2.15%)
Feb 05, 2019 348.96 351.36 344.95 346.71 15,083 -1.36(-0.39%)
Feb 04, 2019 356.57 365.38 347.75 348.08 20,850 -2.08(-0.59%)
Feb 01, 2019 359.86 360.98 343.91 350.16 35,268 -19.95(-5.39%)
Jan 31, 2019 374.60 377.88 364.74 370.11 29,026 -6.97(-1.85%)
Jan 30, 2019 384.94 391.86 373.24 377.08 19,324 -16.03(-4.08%)
Jan 29, 2019 391.35 393.91 385.25 393.11 12,264 -4.01(-1.01%)
Jan 28, 2019 399.60 408.65 395.91 397.11 20,094 +12.02(+3.12%)
Jan 25, 2019 392.07 392.07 377.72 385.10 49,745 -14.66(-3.67%)
Jan 24, 2019 409.21 414.02 389.12 399.76 33,237 -7.29(-1.79%)
Jan 23, 2019 389.74 416.19 389.02 407.05 40,059 +12.50(+3.17%)
Jan 22, 2019 382.61 396.88 380.13 394.55 43,553 +24.60(+6.65%)
Jan 18, 2019 380.13 386.86 369.39 369.95 48,060 -23.48(-5.97%)
Jan 17, 2019 414.10 416.67 388.24 393.43 39,723 -11.30(-2.79%)
Jan 16, 2019 404.57 408.73 394.95 404.73 23,160 +1.68(+0.42%)
Jan 15, 2019 400.64 407.93 391.97 403.04 17,515 -4.09(-1.00%)
Jan 14, 2019 416.11 417.94 402.48 407.13 25,827 +2.72(+0.67%)
Jan 11, 2019 402.24 414.26 400.08 404.41 25,871 +8.01(+2.02%)
Jan 10, 2019 409.61 415.78 395.67 396.39 32,679 -3.77(-0.94%)
Jan 09, 2019 403.04 416.43 396.15 400.16 24,884 -19.79(-4.71%)
Jan 08, 2019 411.14 426.60 409.37 419.95 19,325 -10.90(-2.53%)
Jan 07, 2019 438.94 457.40 420.59 430.85 20,815 -17.71(-3.95%)
Jan 04, 2019 476.36 484.37 445.99 448.56 40,610 -53.53(-10.66%)
Jan 03, 2019 480.69 517.07 479.86 502.08 30,984 +16.35(+3.37%)
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.