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 (%)
Apr 30, 2019 321.80 332.62 320.79 330.86 8,962 +0.42(+0.13%)
Apr 29, 2019 328.43 332.22 325.66 330.44 11,501 +1.60(+0.49%)
Apr 26, 2019 324.65 337.79 324.48 328.85 27,879 +11.33(+3.57%)
Apr 25, 2019 313.82 318.94 309.84 317.52 22,301 +3.36(+1.07%)
Apr 24, 2019 297.71 314.33 297.38 314.16 23,758 +16.12(+5.41%)
Apr 23, 2019 296.79 304.25 294.77 298.04 23,925 +0.17(+0.06%)
Apr 22, 2019 307.95 310.59 296.45 297.88 32,405 -19.31(-6.09%)
Apr 18, 2019 310.72 319.28 308.62 317.18 25,258 +4.95(+1.59%)
Apr 17, 2019 307.02 313.49 303.58 312.23 24,637 +1.01(+0.32%)
Apr 16, 2019 314.50 317.26 309.63 311.22 20,809 -6.04(-1.90%)
Apr 15, 2019 313.07 318.61 310.55 317.26 19,083 +5.96(+1.91%)
Apr 12, 2019 301.65 313.66 300.06 311.31 30,238 -2.43(-0.78%)
Apr 11, 2019 316.09 321.04 307.44 313.74 36,255 +0.17(+0.05%)
Apr 10, 2019 315.67 316.76 310.13 313.57 26,185 -4.28(-1.35%)
Apr 09, 2019 311.39 320.62 310.35 317.85 38,056 +11.25(+3.67%)
Apr 08, 2019 308.95 310.46 302.07 306.61 24,579 -4.28(-1.38%)
Apr 05, 2019 324.99 325.15 309.71 310.89 47,216 -17.04(-5.20%)
Apr 04, 2019 335.48 340.39 327.33 327.92 27,447 -8.14(-2.42%)
Apr 03, 2019 324.06 339.34 321.96 336.07 35,584 +9.82(+3.01%)
Apr 02, 2019 318.10 328.85 316.85 326.25 23,074 +6.97(+2.18%)
Apr 01, 2019 326.67 327.69 317.94 319.28 29,731 -13.60(-4.08%)
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%)
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.