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

Energy Bear -2X Direxion (NY: ERY )

24.47 +0.15 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2018 513.78 535.29 506.09 520.75 25,284 -4.65(-0.88%)
Dec 28, 2018 505.37 533.93 499.84 525.40 30,551 +13.78(+2.69%)
Dec 27, 2018 553.28 573.88 511.62 511.62 38,288 +4.49(+0.88%)
Dec 26, 2018 599.65 639.93 506.98 507.13 39,820 -116.81(-18.72%)
Dec 24, 2018 579.23 624.56 568.68 623.94 46,550 +66.98(+12.03%)
Dec 21, 2018 538.25 569.07 513.73 556.96 66,328 +16.69(+3.09%)
Dec 20, 2018 517.22 548.33 493.70 540.27 62,222 +42.07(+8.44%)
Dec 19, 2018 471.43 509.23 445.59 498.20 47,275 +17.77(+3.70%)
Dec 18, 2018 452.10 487.18 446.44 480.43 31,213 +31.51(+7.02%)
Dec 17, 2018 427.89 456.91 417.64 448.92 28,295 +24.06(+5.66%)
Dec 14, 2018 405.84 429.98 399.79 424.86 19,854 +28.10(+7.08%)
Dec 13, 2018 403.13 409.10 389.55 396.76 28,769 -4.42(-1.10%)
Dec 12, 2018 386.21 401.26 377.59 401.19 20,351 -4.50(-1.11%)
Dec 11, 2018 385.66 418.34 385.04 405.69 23,304 -0.46(-0.11%)
Dec 10, 2018 394.05 432.08 390.71 406.15 39,280 +18.94(+4.89%)
Dec 07, 2018 358.27 389.08 342.43 387.22 32,661 +7.61(+2.00%)
Dec 06, 2018 383.57 403.44 379.30 379.61 58,671 +19.01(+5.27%)
Dec 04, 2018 332.73 362.46 328.31 360.60 28,087 +28.56(+8.60%)
Dec 03, 2018 330.71 343.75 325.20 332.03 34,278 -24.45(-6.86%)
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%)
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.