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: 6:30 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 31, 2020 1070 1142 1018 1083 13,184 -51.72(-4.56%)
Mar 30, 2020 1256 1348 1118 1134 21,264 -43.99(-3.73%)
Mar 27, 2020 1125 1188 1093 1178 16,460 +192.34(+19.51%)
Mar 26, 2020 1197 1209 930.11 986.01 15,211 -241.17(-19.65%)
Mar 25, 2020 1255 1488 1002 1227 16,905 -173.00(-12.36%)
Mar 24, 2020 2044 2044 1360 1400 23,942 -1261.69(-47.40%)
Mar 23, 2020 2314 2812 2313 2662 10,860 +455.59(+20.65%)
Mar 20, 2020 2184 2498 2008 2206 11,413 -171.63(-7.22%)
Mar 19, 2020 3021 3510 2313 2378 13,627 -619.74(-20.67%)
Mar 18, 2020 2318 3170 2318 2998 17,433 +890.11(+42.23%)
Mar 17, 2020 2030 2310 1765 2108 12,307 +16.46(+0.79%)
Mar 16, 2020 1691 2098 1666 2091 15,850 +553.73(+36.02%)
Mar 13, 2020 1556 2187 1506 1537 16,276 -495.91(-24.39%)
Mar 12, 2020 1851 2046 1760 2033 35,708 +560.71(+38.08%)
Mar 11, 2020 1395 1527 1335 1473 30,777 +201.62(+15.86%)
Mar 10, 2020 1114 1562 1092 1271 58,842 -211.33(-14.26%)
Mar 09, 2020 1534 1542 1324 1482 46,948 +558.58(+60.47%)
Mar 06, 2020 879.00 957.55 851.61 923.68 81,847 +132.87(+16.80%)
Mar 05, 2020 771.48 824.96 763.52 790.82 51,596 +77.17(+10.81%)
Mar 04, 2020 715.50 765.65 711.34 713.65 39,951 -50.15(-6.57%)
Mar 03, 2020 687.00 787.30 662.02 763.80 67,954 +64.12(+9.16%)
Mar 02, 2020 732.16 810.80 699.22 699.68 67,918 -66.90(-8.73%)
Feb 28, 2020 865.67 887.41 766.58 766.58 119,199 -26.92(-3.39%)
Feb 27, 2020 743.17 793.50 698.11 793.50 138,050 +111.59(+16.36%)
Feb 26, 2020 618.81 682.65 609.10 681.91 82,128 +56.53(+9.04%)
Feb 25, 2020 548.68 634.45 546.64 625.38 68,496 +72.35(+13.08%)
Feb 24, 2020 533.41 555.15 530.63 553.03 54,047 +69.21(+14.30%)
Feb 21, 2020 478.36 494.64 478.36 483.82 29,624 +17.58(+3.77%)
Feb 20, 2020 459.39 470.11 450.97 466.24 24,744 +1.39(+0.30%)
Feb 19, 2020 473.45 482.43 459.30 464.85 34,517 -19.06(-3.94%)
Feb 18, 2020 485.94 497.42 480.30 483.91 26,556 +10.18(+2.15%)
Feb 14, 2020 460.32 481.23 459.67 473.73 25,873 +8.42(+1.81%)
Feb 13, 2020 467.07 472.99 456.99 465.31 41,801 +5.46(+1.19%)
Feb 12, 2020 457.54 472.25 452.45 459.85 35,939 -19.52(-4.07%)
Feb 11, 2020 475.12 486.50 473.92 479.38 39,359 -17.30(-3.48%)
Feb 10, 2020 495.01 505.65 493.44 496.68 22,984 +7.12(+1.46%)
Feb 07, 2020 490.20 496.40 483.08 489.55 21,864 +11.29(+2.36%)
Feb 06, 2020 462.35 480.95 458.19 478.27 20,618 +13.88(+2.99%)
Feb 05, 2020 497.79 497.79 459.11 464.39 67,261 -59.03(-11.28%)
Feb 04, 2020 506.49 526.47 495.11 523.42 45,166 -5.55(-1.05%)
Feb 03, 2020 512.13 534.43 509.26 528.97 32,264 +19.89(+3.91%)
Jan 31, 2020 485.11 515.83 485.02 509.08 47,640 +43.12(+9.25%)
Jan 30, 2020 491.96 495.29 464.11 465.96 48,163 -11.84(-2.48%)
Jan 29, 2020 456.25 478.27 449.35 477.80 24,787 +15.91(+3.45%)
Jan 28, 2020 459.39 467.44 453.38 461.89 26,790 -7.22(-1.54%)
Jan 27, 2020 458.46 469.94 453.56 469.11 37,909 +36.27(+8.38%)
Jan 24, 2020 423.31 441.63 422.94 432.84 43,112 +14.80(+3.54%)
Jan 23, 2020 425.06 435.33 414.05 418.03 38,158 +4.63(+1.12%)
Jan 22, 2020 404.71 416.00 403.97 413.40 34,725 +11.66(+2.90%)
Jan 21, 2020 386.39 402.95 386.39 401.75 40,526 +20.73(+5.44%)
Jan 17, 2020 370.20 382.53 370.10 381.02 28,878 +7.86(+2.11%)
Jan 16, 2020 368.53 373.90 365.01 373.16 20,674 -1.39(-0.37%)
Jan 15, 2020 370.10 378.25 368.78 374.54 23,191 +7.59(+2.07%)
Jan 14, 2020 370.57 376.67 365.85 366.96 18,469 -0.28(-0.08%)
Jan 13, 2020 368.90 374.64 364.00 367.24 19,803 -0.93(-0.25%)
Jan 10, 2020 363.07 368.53 361.04 368.16 21,496 +7.03(+1.95%)
Jan 09, 2020 369.27 382.78 360.30 361.13 33,774 -7.77(-2.11%)
Jan 08, 2020 352.25 370.29 351.88 368.90 38,261 +17.49(+4.98%)
Jan 07, 2020 352.15 363.99 351.04 351.41 19,383 +2.22(+0.64%)
Jan 06, 2020 354.10 357.24 343.73 349.19 20,019 -8.51(-2.38%)
Jan 03, 2020 343.46 362.33 342.07 357.70 23,658 +3.89(+1.10%)
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.