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: 4:10 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 (%)
Jun 30, 2020 494.72 500.31 454.54 460.40 54,682 -21.67(-4.50%)
Jun 29, 2020 491.93 497.61 473.89 482.07 41,699 -14.69(-2.96%)
Jun 26, 2020 472.50 499.93 470.82 496.77 49,435 +32.00(+6.88%)
Jun 25, 2020 492.58 495.75 460.31 464.77 38,505 -18.79(-3.89%)
Jun 24, 2020 447.38 487.84 447.38 483.56 64,332 +48.37(+11.11%)
Jun 23, 2020 420.69 436.87 419.76 435.20 33,037 +0.00(+0.00%)
Jun 22, 2020 441.80 453.89 432.31 435.20 43,600 -4.93(-1.12%)
Jun 19, 2020 400.32 440.13 400.32 440.13 40,188 +13.49(+3.16%)
Jun 18, 2020 445.52 451.10 416.97 426.64 30,730 -11.44(-2.61%)
Jun 17, 2020 411.94 438.08 411.94 438.08 36,375 +28.09(+6.85%)
Jun 16, 2020 391.39 434.55 390.64 409.99 44,361 -24.37(-5.61%)
Jun 15, 2020 473.33 483.00 425.62 434.36 38,473 -2.60(-0.60%)
Jun 12, 2020 419.94 462.82 412.88 436.96 65,121 -23.81(-5.17%)
Jun 11, 2020 441.52 463.10 421.34 460.77 62,720 +72.73(+18.74%)
Jun 10, 2020 359.02 388.04 359.02 388.04 51,810 +34.60(+9.79%)
Jun 09, 2020 348.88 361.35 347.21 353.44 75,997 +25.11(+7.65%)
Jun 08, 2020 332.88 351.12 327.86 328.33 56,914 -32.74(-9.07%)
Jun 05, 2020 382.27 382.27 352.88 361.07 58,412 -63.71(-15.00%)
Jun 04, 2020 432.22 441.24 421.52 424.78 27,885 +0.09(+0.02%)
Jun 03, 2020 437.62 438.64 420.78 424.69 26,163 -26.41(-5.86%)
Jun 02, 2020 465.89 467.10 450.54 451.10 24,986 -26.97(-5.64%)
Jun 01, 2020 497.61 510.54 473.33 478.07 21,173 -16.56(-3.35%)
May 29, 2020 502.63 516.58 488.77 494.63 25,824 +2.32(+0.47%)
May 28, 2020 464.77 495.47 464.77 492.31 24,401 +27.34(+5.88%)
May 27, 2020 465.80 492.31 458.54 464.96 20,326 -10.23(-2.15%)
May 26, 2020 473.80 480.49 467.10 475.19 25,211 -30.13(-5.96%)
May 22, 2020 510.07 526.63 505.23 505.33 26,706 +5.12(+1.02%)
May 21, 2020 483.66 507.47 477.61 500.21 27,401 +14.14(+2.91%)
May 20, 2020 502.26 509.72 482.26 486.07 31,791 -40.83(-7.75%)
May 19, 2020 494.82 526.91 494.82 526.91 46,089 +28.18(+5.65%)
May 18, 2020 527.18 531.00 491.19 498.72 51,011 -96.27(-16.18%)
May 15, 2020 594.71 606.06 567.37 594.99 24,416 +2.33(+0.39%)
May 14, 2020 628.66 654.14 580.39 592.66 35,317 -13.77(-2.27%)
May 13, 2020 561.23 612.66 561.23 606.43 38,365 +50.50(+9.08%)
May 12, 2020 521.79 555.92 521.79 555.92 19,951 +18.97(+3.53%)
May 11, 2020 529.23 540.21 522.31 536.95 19,079 +19.71(+3.81%)
May 08, 2020 544.02 549.60 517.14 517.24 26,620 -52.17(-9.16%)
May 07, 2020 563.09 576.95 546.67 569.41 24,593 -30.41(-5.07%)
May 06, 2020 562.53 601.32 556.30 599.83 23,749 +27.62(+4.83%)
May 05, 2020 525.42 575.36 516.76 572.20 27,747 +1.12(+0.20%)
May 04, 2020 639.73 644.47 571.09 571.09 17,715 -46.50(-7.53%)
May 01, 2020 577.41 628.57 568.30 617.59 25,018 +63.62(+11.48%)
Apr 30, 2020 534.07 567.78 528.30 553.97 20,729 +28.00(+5.32%)
Apr 29, 2020 578.43 582.44 525.98 525.98 23,218 -100.54(-16.05%)
Apr 28, 2020 642.05 653.77 614.80 626.52 24,356 -30.41(-4.63%)
Apr 27, 2020 699.91 722.96 643.36 656.93 24,647 -28.37(-4.14%)
Apr 24, 2020 669.68 704.09 646.70 685.30 26,222 -1.12(-0.16%)
Apr 23, 2020 688.56 702.23 650.70 686.42 26,950 -46.04(-6.29%)
Apr 22, 2020 715.81 754.88 703.90 732.46 21,470 -58.13(-7.35%)
Apr 21, 2020 809.19 828.82 761.66 790.59 49,421 +29.76(+3.91%)
Apr 20, 2020 809.75 809.75 711.44 760.83 43,217 +39.53(+5.48%)
Apr 17, 2020 878.95 878.95 716.18 721.30 33,888 -189.74(-20.83%)
Apr 16, 2020 825.56 911.50 825.56 911.04 14,045 +73.94(+8.83%)
Apr 15, 2020 837.10 884.44 825.19 837.10 20,213 +69.01(+8.99%)
Apr 14, 2020 758.69 776.45 732.92 768.08 12,780 +6.98(+0.92%)
Apr 13, 2020 693.12 782.03 693.12 761.11 12,943 +5.30(+0.70%)
Apr 09, 2020 685.30 811.80 645.54 755.80 26,007 +15.72(+2.12%)
Apr 08, 2020 818.49 833.65 736.74 740.09 13,039 -115.61(-13.51%)
Apr 07, 2020 792.64 858.02 756.27 855.70 18,038 -39.67(-4.43%)
Apr 06, 2020 970.01 982.66 881.18 895.37 12,232 -107.10(-10.68%)
Apr 03, 2020 925.46 1060 906.86 1002 17,245 +20.28(+2.06%)
Apr 02, 2020 1098 1142 837.10 982.19 25,063 -217.65(-18.14%)
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.