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 (%)
Nov 30, 2018 362.54 367.97 352.76 356.48 29,762 +3.34(+0.94%)
Nov 29, 2018 359.82 361.06 344.84 353.14 30,596 -7.04(-1.95%)
Nov 28, 2018 380.31 388.39 360.13 360.18 33,561 -19.51(-5.14%)
Nov 27, 2018 382.56 385.90 372.37 379.69 26,972 +3.80(+1.01%)
Nov 26, 2018 386.83 386.83 369.13 375.88 37,588 -19.79(-5.00%)
Nov 23, 2018 388.07 402.82 384.19 395.68 34,426 +35.24(+9.78%)
Nov 21, 2018 360.44 360.44 360.44 0 -17.93(-4.74%)
Nov 20, 2018 358.27 385.98 355.39 378.37 47,604 +34.15(+9.92%)
Nov 19, 2018 350.04 353.14 340.42 344.22 29,005 +1.40(+0.41%)
Nov 16, 2018 352.21 355.16 340.42 342.82 112,080 -12.81(-3.60%)
Nov 15, 2018 377.20 389.55 355.32 355.63 49,476 -18.16(-4.86%)
Nov 14, 2018 353.53 383.10 349.57 373.79 46,530 +1.32(+0.35%)
Nov 13, 2018 349.26 376.51 344.92 372.47 56,715 +24.91(+7.17%)
Nov 12, 2018 320.16 348.88 316.36 347.56 50,055 +20.96(+6.42%)
Nov 09, 2018 335.91 343.21 320.39 326.60 65,825 +1.32(+0.41%)
Nov 08, 2018 309.76 328.00 302.07 325.28 68,094 +19.71(+6.45%)
Nov 07, 2018 308.52 318.92 302.07 305.57 51,636 -15.21(-4.74%)
Nov 06, 2018 323.65 332.03 318.68 320.78 31,078 -3.26(-1.01%)
Nov 05, 2018 330.64 331.64 321.56 324.04 57,407 -16.84(-4.94%)
Nov 02, 2018 329.39 351.90 321.24 340.88 83,876 +0.93(+0.27%)
Nov 01, 2018 346.00 356.64 334.52 339.95 83,467 -8.31(-2.38%)
Oct 31, 2018 345.38 349.26 330.09 348.25 59,688 -6.83(-1.92%)
Oct 30, 2018 383.96 383.96 351.98 355.08 59,826 -26.23(-6.88%)
Oct 29, 2018 353.14 394.98 352.83 381.32 48,208 +20.26(+5.61%)
Oct 26, 2018 361.60 378.06 348.72 361.06 66,418 +8.30(+2.35%)
Oct 25, 2018 351.13 360.28 341.35 352.76 70,019 -12.57(-3.44%)
Oct 24, 2018 322.56 366.11 321.94 365.33 57,640 +37.88(+11.57%)
Oct 23, 2018 316.98 339.33 314.80 327.45 78,795 +24.45(+8.07%)
Oct 22, 2018 293.92 308.28 292.29 303.00 55,233 +9.78(+3.33%)
Oct 19, 2018 288.41 293.85 280.81 293.23 29,878 +7.61(+2.66%)
Oct 18, 2018 289.81 290.82 277.86 285.62 32,709 +3.88(+1.38%)
Oct 17, 2018 278.71 287.95 275.84 281.74 38,091 +6.13(+2.22%)
Oct 16, 2018 280.50 283.60 274.68 275.61 41,057 -7.45(-2.63%)
Oct 15, 2018 275.69 283.06 273.28 283.06 35,053 +6.83(+2.47%)
Oct 12, 2018 268.16 288.41 267.69 276.23 69,871 -2.41(-0.86%)
Oct 11, 2018 259.54 283.52 258.69 278.63 118,546 +24.29(+9.55%)
Oct 10, 2018 230.82 255.35 229.04 254.34 140,945 +24.22(+10.52%)
Oct 09, 2018 235.33 237.58 225.70 230.13 63,867 -6.79(-2.87%)
Oct 08, 2018 241.77 244.48 236.10 236.92 41,711 +0.20(+0.08%)
Oct 05, 2018 236.65 240.84 234.24 236.72 40,572 +0.54(+0.23%)
Oct 04, 2018 236.18 240.29 231.52 236.18 88,994 +3.34(+1.43%)
Oct 03, 2018 236.65 237.97 231.29 232.84 63,616 -5.82(-2.44%)
Oct 02, 2018 238.59 244.10 236.72 238.66 52,493 -0.85(-0.36%)
Oct 01, 2018 247.51 248.37 237.19 239.52 74,950 -10.87(-4.34%)
Sep 28, 2018 250.77 252.25 242.70 250.38 55,518 +2.17(+0.88%)
Sep 27, 2018 244.72 250.15 244.56 248.21 36,477 -0.47(-0.19%)
Sep 26, 2018 244.48 249.57 242.00 248.68 64,180 +6.91(+2.86%)
Sep 25, 2018 241.53 242.36 238.20 241.77 78,098 +0.93(+0.39%)
Sep 24, 2018 246.22 246.22 237.88 240.84 61,666 -11.31(-4.48%)
Sep 21, 2018 253.96 257.95 249.49 252.14 49,961 -5.01(-1.95%)
Sep 20, 2018 253.66 257.83 250.92 257.15 41,394 +0.38(+0.15%)
Sep 19, 2018 258.36 259.27 253.89 256.77 31,812 -2.65(-1.02%)
Sep 18, 2018 259.65 259.65 254.19 259.43 40,129 -5.31(-2.01%)
Sep 17, 2018 264.21 266.41 259.42 264.74 32,038 -1.29(-0.48%)
Sep 14, 2018 270.20 270.50 262.92 266.03 34,199 -4.25(-1.57%)
Sep 13, 2018 271.26 276.65 268.60 270.28 33,160 +0.00(+0.00%)
Sep 12, 2018 268.23 270.45 262.08 270.28 30,782 -4.32(-1.58%)
Sep 11, 2018 283.10 285.45 269.67 274.60 37,086 -8.04(-2.85%)
Sep 10, 2018 279.31 282.80 274.83 282.64 14,493 +0.45(+0.16%)
Sep 07, 2018 287.58 293.80 280.60 282.19 31,221 +0.15(+0.05%)
Sep 06, 2018 269.90 284.01 268.08 282.04 35,572 +15.10(+5.66%)
Sep 05, 2018 269.21 277.56 266.57 266.94 27,302 +0.83(+0.31%)
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.