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

Energy Bear -2X Direxion (NY: ERY )

24.88 -0.12 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2019 436.13 437.95 428.87 437.13 30,135 +8.90(+2.08%)
Sep 27, 2019 434.59 436.22 418.06 428.23 22,382 +1.36(+0.32%)
Sep 26, 2019 415.25 433.13 414.16 426.87 35,657 +16.52(+4.03%)
Sep 25, 2019 418.88 421.15 409.44 410.35 29,765 -2.36(-0.57%)
Sep 24, 2019 396.55 419.70 396.55 412.71 33,769 +29.32(+7.65%)
Sep 23, 2019 389.73 394.66 380.74 383.38 48,314 -1.67(-0.43%)
Sep 20, 2019 384.09 389.26 379.42 385.06 37,298 -0.88(-0.23%)
Sep 19, 2019 373.43 387.96 372.55 385.94 28,477 +4.14(+1.08%)
Sep 18, 2019 383.38 388.93 379.16 381.80 59,883 +5.11(+1.36%)
Sep 17, 2019 360.05 382.94 360.05 376.69 65,394 +16.64(+4.62%)
Sep 16, 2019 352.12 375.28 352.03 360.05 86,855 -41.13(-10.25%)
Sep 13, 2019 405.49 407.87 395.36 401.18 46,256 -9.51(-2.32%)
Sep 12, 2019 418.08 428.04 404.87 410.69 74,310 +7.75(+1.92%)
Sep 11, 2019 399.24 409.72 388.23 402.94 74,259 -0.62(-0.15%)
Sep 10, 2019 415.27 415.27 386.47 403.55 83,627 -15.94(-3.80%)
Sep 09, 2019 436.32 437.55 416.59 419.49 36,861 -26.33(-5.91%)
Sep 06, 2019 457.37 463.62 444.77 445.83 32,892 -6.17(-1.36%)
Sep 05, 2019 457.81 459.74 437.90 451.99 49,069 -17.88(-3.81%)
Sep 04, 2019 472.43 475.25 464.32 469.87 22,516 -20.70(-4.22%)
Sep 03, 2019 506.77 511.71 488.46 490.57 31,842 +6.78(+1.40%)
Aug 30, 2019 480.79 492.60 466.12 483.79 40,977 -0.70(-0.15%)
Aug 29, 2019 493.39 495.24 478.24 484.49 20,980 -21.31(-4.21%)
Aug 28, 2019 518.05 525.01 498.94 505.81 24,426 -22.81(-4.32%)
Aug 27, 2019 509.15 535.74 504.66 528.62 11,557 +10.30(+1.99%)
Aug 26, 2019 508.01 525.53 504.66 518.31 25,041 -7.66(-1.46%)
Aug 23, 2019 495.59 533.81 482.03 525.98 47,698 +48.62(+10.18%)
Aug 22, 2019 465.12 477.98 460.62 477.36 11,226 +6.96(+1.48%)
Aug 21, 2019 466.35 475.77 463.18 470.40 11,732 -10.22(-2.13%)
Aug 20, 2019 472.25 485.11 472.25 480.62 11,813 +13.30(+2.85%)
Aug 19, 2019 480.53 482.33 463.00 467.32 18,294 -33.29(-6.65%)
Aug 16, 2019 514.17 519.11 496.82 500.61 20,800 -21.67(-4.15%)
Aug 15, 2019 513.47 537.95 513.47 522.28 19,460 +8.54(+1.66%)
Aug 14, 2019 488.01 513.82 485.81 513.73 22,770 +56.19(+12.28%)
Aug 13, 2019 476.30 483.35 446.23 457.54 17,604 -13.65(-2.90%)
Aug 12, 2019 460.36 477.09 458.42 471.19 10,295 +15.32(+3.36%)
Aug 09, 2019 436.49 460.36 436.49 455.87 13,693 +16.73(+3.81%)
Aug 08, 2019 472.07 478.50 439.13 439.13 17,970 -42.54(-8.83%)
Aug 07, 2019 493.83 504.22 475.60 481.67 26,957 +10.92(+2.32%)
Aug 06, 2019 463.53 485.73 457.98 470.75 15,872 +0.97(+0.21%)
Aug 05, 2019 454.81 476.65 452.35 469.78 19,328 +39.81(+9.26%)
Aug 02, 2019 409.19 443.10 401.35 429.98 32,098 +15.68(+3.78%)
Aug 01, 2019 399.94 419.85 394.48 414.30 29,553 +26.69(+6.88%)
Jul 31, 2019 378.72 395.01 373.26 387.61 18,915 +5.90(+1.55%)
Jul 30, 2019 400.47 402.58 379.51 381.71 11,457 -14.80(-3.73%)
Jul 29, 2019 391.40 404.43 391.40 396.51 8,200 +5.46(+1.40%)
Jul 26, 2019 384.44 395.54 384.44 391.05 10,684 +6.17(+1.60%)
Jul 25, 2019 368.06 387.52 367.71 384.88 20,742 +12.86(+3.46%)
Jul 24, 2019 377.66 379.07 364.98 372.02 21,341 -4.76(-1.26%)
Jul 23, 2019 379.33 383.12 374.22 376.78 9,751 -2.29(-0.60%)
Jul 22, 2019 380.48 388.58 376.34 379.07 10,582 -5.55(-1.44%)
Jul 19, 2019 388.76 394.33 381.71 384.62 11,070 -6.08(-1.56%)
Jul 18, 2019 395.63 402.58 390.17 390.69 21,652 +0.18(+0.05%)
Jul 17, 2019 376.16 390.61 375.28 390.52 11,648 +13.12(+3.48%)
Jul 16, 2019 363.74 381.64 363.74 377.39 13,049 +11.98(+3.28%)
Jul 15, 2019 353.09 367.80 353.09 365.42 16,951 +9.60(+2.70%)
Jul 12, 2019 359.34 359.34 352.29 355.82 15,112 -4.49(-1.25%)
Jul 11, 2019 360.05 366.65 359.25 360.31 14,450 -0.88(-0.24%)
Jul 10, 2019 369.56 369.56 358.72 361.19 37,667 -15.68(-4.16%)
Jul 09, 2019 379.16 386.80 376.16 376.87 14,913 -1.23(-0.33%)
Jul 08, 2019 381.27 383.91 371.67 378.10 15,106 -0.44(-0.12%)
Jul 05, 2019 383.47 387.05 378.28 378.54 17,746 -1.23(-0.32%)
Jul 03, 2019 383.82 390.33 379.77 379.77 22,958 -6.78(-1.75%)
Jul 02, 2019 370.70 389.82 369.91 386.56 29,143 +19.20(+5.23%)
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.