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

Energy Bear -2X Direxion (NY: ERY )

21.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
May 29, 2020 510.31 524.48 496.24 502.19 25,436 +2.36(+0.47%)
May 28, 2020 471.88 503.04 471.88 499.83 24,034 +27.76(+5.88%)
May 27, 2020 472.92 499.83 465.55 472.06 20,020 -10.39(-2.15%)
May 26, 2020 481.04 487.83 474.24 482.45 24,831 -30.60(-5.96%)
May 22, 2020 517.87 534.67 512.95 513.05 26,304 +5.19(+1.02%)
May 21, 2020 491.05 515.22 484.91 507.86 26,989 +14.35(+2.91%)
May 20, 2020 509.93 517.51 489.63 493.50 31,312 -41.46(-7.75%)
May 19, 2020 502.38 534.96 502.38 534.96 45,395 +28.61(+5.65%)
May 18, 2020 535.24 539.11 498.69 506.34 50,243 -97.74(-16.18%)
May 15, 2020 603.80 615.32 576.03 604.08 24,049 +2.36(+0.39%)
May 14, 2020 638.27 664.14 589.25 601.72 34,786 -13.98(-2.27%)
May 13, 2020 569.80 622.02 569.80 615.70 37,788 +51.28(+9.08%)
May 12, 2020 529.76 564.42 529.76 564.42 19,651 +19.26(+3.53%)
May 11, 2020 537.32 548.46 530.29 545.16 18,792 +20.01(+3.81%)
May 08, 2020 552.33 558.00 525.04 525.14 26,219 -52.97(-9.16%)
May 07, 2020 571.69 585.76 555.03 578.11 24,223 -30.88(-5.07%)
May 06, 2020 571.12 610.51 564.80 608.99 23,391 +28.05(+4.83%)
May 05, 2020 533.45 584.16 524.66 580.95 27,330 +1.13(+0.20%)
May 04, 2020 649.50 654.32 579.81 579.81 17,448 -47.22(-7.53%)
May 01, 2020 586.23 638.17 576.98 627.03 24,642 +64.59(+11.48%)
Apr 30, 2020 542.23 576.46 536.37 562.44 20,417 +28.42(+5.32%)
Apr 29, 2020 587.27 591.34 534.01 534.01 22,869 -102.08(-16.05%)
Apr 28, 2020 651.86 663.76 624.20 636.09 23,989 -30.88(-4.63%)
Apr 27, 2020 710.60 734.01 653.19 666.97 24,276 -28.80(-4.14%)
Apr 24, 2020 679.91 714.84 656.59 695.77 25,828 -1.13(-0.16%)
Apr 23, 2020 699.08 712.96 660.65 696.91 26,544 -46.74(-6.29%)
Apr 22, 2020 726.75 766.41 714.66 743.65 21,147 -59.02(-7.35%)
Apr 21, 2020 821.56 841.48 773.30 802.67 48,678 +30.22(+3.91%)
Apr 20, 2020 822.12 822.12 722.31 772.45 42,566 +40.13(+5.48%)
Apr 17, 2020 892.38 892.38 727.13 732.32 33,378 -192.64(-20.83%)
Apr 16, 2020 838.18 925.43 838.18 924.96 13,833 +75.07(+8.83%)
Apr 15, 2020 849.89 897.95 837.80 849.89 19,909 +70.07(+8.99%)
Apr 14, 2020 770.28 788.32 744.12 779.82 12,588 +7.08(+0.92%)
Apr 13, 2020 703.71 793.98 703.71 772.74 12,748 +5.38(+0.70%)
Apr 09, 2020 695.77 824.20 655.40 767.35 25,616 +15.96(+2.12%)
Apr 08, 2020 831.00 846.39 748.00 751.39 12,843 -117.38(-13.51%)
Apr 07, 2020 804.75 871.13 767.83 868.77 17,767 -40.28(-4.43%)
Apr 06, 2020 984.83 997.67 894.65 909.05 12,048 -108.74(-10.68%)
Apr 03, 2020 939.60 1077 920.71 1018 16,985 +20.59(+2.06%)
Apr 02, 2020 1114 1159 849.89 997.20 24,686 -220.97(-18.14%)
Apr 01, 2020 1217 1254 1162 1218 13,234 +118.98(+10.82%)
Mar 31, 2020 1086 1160 1033 1099 12,986 -52.50(-4.56%)
Mar 30, 2020 1275 1369 1135 1152 20,944 -44.67(-3.73%)
Mar 27, 2020 1143 1207 1109 1196 16,212 +195.29(+19.51%)
Mar 26, 2020 1215 1228 944.32 1001 14,982 -244.87(-19.65%)
Mar 25, 2020 1274 1511 1018 1246 16,650 -175.64(-12.36%)
Mar 24, 2020 2075 2075 1380 1422 23,581 -1293.72(-47.65%)
Mar 23, 2020 2361 2868 2360 2715 10,646 +464.74(+20.65%)
Mar 20, 2020 2228 2548 2048 2251 11,188 -175.08(-7.22%)
Mar 19, 2020 3082 3581 2360 2426 13,358 -632.18(-20.67%)
Mar 18, 2020 2365 3233 2365 3058 17,090 +907.98(+42.23%)
Mar 17, 2020 2070 2356 1801 2150 12,065 +16.79(+0.79%)
Mar 16, 2020 1725 2140 1699 2133 15,538 +564.85(+36.02%)
Mar 13, 2020 1587 2231 1536 1568 15,956 -505.86(-24.39%)
Mar 12, 2020 1888 2087 1795 2074 35,005 +571.96(+38.08%)
Mar 11, 2020 1423 1558 1361 1502 30,172 +205.66(+15.86%)
Mar 10, 2020 1136 1594 1114 1296 57,684 -215.57(-14.26%)
Mar 09, 2020 1564 1573 1350 1512 46,024 +569.79(+60.47%)
Mar 06, 2020 896.64 976.77 868.70 942.22 80,237 +135.53(+16.80%)
Mar 05, 2020 786.96 841.52 778.85 806.69 50,581 +78.72(+10.81%)
Mar 04, 2020 729.86 781.02 725.62 727.98 39,165 -51.15(-6.57%)
Mar 03, 2020 700.79 803.10 675.31 779.13 66,617 +65.41(+9.16%)
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.