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

Energy Bear -2X Direxion (NY: ERY )

24.29 -0.59 (-2.37%)
Streaming Delayed Price Updated: 3:57 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, 2020 333.07 362.83 331.95 361.35 63,263 +35.53(+10.90%)
Nov 27, 2020 321.44 330.65 316.70 325.82 45,295 +7.25(+2.28%)
Nov 25, 2020 309.73 321.56 309.73 318.56 75,088 +14.79(+4.87%)
Nov 24, 2020 317.54 322.10 302.38 303.77 78,062 -34.79(-10.27%)
Nov 23, 2020 381.90 382.65 337.91 338.56 82,167 -56.36(-14.27%)
Nov 20, 2020 394.27 400.23 389.34 394.92 24,889 +3.26(+0.83%)
Nov 19, 2020 406.92 418.18 389.34 391.67 61,833 -12.19(-3.02%)
Nov 18, 2020 375.48 404.04 372.60 403.85 59,272 +21.49(+5.62%)
Nov 17, 2020 400.69 410.08 381.53 382.37 68,395 -7.07(-1.82%)
Nov 16, 2020 410.55 422.08 388.13 389.44 60,331 -59.25(-13.20%)
Nov 13, 2020 476.87 477.80 444.40 448.68 79,141 -37.95(-7.80%)
Nov 12, 2020 471.38 494.26 458.73 486.63 64,907 +32.00(+7.04%)
Nov 11, 2020 437.15 463.85 435.10 454.64 55,097 +6.51(+1.45%)
Nov 10, 2020 463.75 479.47 447.66 448.13 50,230 -29.21(-6.12%)
Nov 09, 2020 513.98 513.98 444.96 477.33 101,499 -192.53(-28.74%)
Nov 06, 2020 642.70 674.33 622.15 669.86 25,212 +28.18(+4.39%)
Nov 05, 2020 638.98 642.24 615.45 641.68 22,721 +1.30(+0.20%)
Nov 04, 2020 642.05 675.16 610.80 640.38 24,117 -3.25(-0.51%)
Nov 03, 2020 610.99 654.24 610.99 643.63 41,641 +7.63(+1.20%)
Nov 02, 2020 665.21 688.37 617.59 636.01 48,572 -48.18(-7.04%)
Oct 30, 2020 702.23 716.37 682.05 684.19 52,477 -5.77(-0.84%)
Oct 29, 2020 756.92 775.15 685.95 689.95 41,118 -47.53(-6.44%)
Oct 28, 2020 715.81 742.97 704.42 737.48 31,955 +58.04(+8.54%)
Oct 27, 2020 663.45 682.14 663.45 679.44 24,758 +17.21(+2.60%)
Oct 26, 2020 641.50 673.58 637.31 662.24 27,475 +44.18(+7.15%)
Oct 23, 2020 604.57 632.57 598.08 618.06 23,610 +6.14(+1.00%)
Oct 22, 2020 666.61 672.47 610.15 611.92 31,803 -55.25(-8.28%)
Oct 21, 2020 650.89 667.54 643.82 667.17 28,348 +25.02(+3.90%)
Oct 20, 2020 653.40 659.07 631.50 642.15 25,680 -16.09(-2.44%)
Oct 19, 2020 627.08 658.79 620.10 658.24 25,643 +26.79(+4.24%)
Oct 16, 2020 605.50 632.66 605.50 631.45 19,309 +26.69(+4.41%)
Oct 15, 2020 640.75 651.05 603.36 604.76 26,379 -14.51(-2.34%)
Oct 14, 2020 621.50 621.50 589.97 619.26 23,189 -4.09(-0.66%)
Oct 13, 2020 605.78 627.26 599.45 623.36 19,971 +18.23(+3.01%)
Oct 12, 2020 613.03 625.31 602.20 605.13 21,041 -4.09(-0.67%)
Oct 09, 2020 579.64 610.24 576.39 609.22 32,340 +19.90(+3.38%)
Oct 08, 2020 626.43 632.47 589.22 589.32 28,321 -48.92(-7.67%)
Oct 07, 2020 649.12 663.73 634.71 638.24 18,371 -18.32(-2.79%)
Oct 06, 2020 619.45 659.54 611.55 656.56 29,930 +18.42(+2.89%)
Oct 05, 2020 666.24 669.21 636.94 638.15 22,456 -39.34(-5.81%)
Oct 02, 2020 730.41 730.41 666.24 677.49 28,749 -15.16(-2.19%)
Oct 01, 2020 665.12 699.16 660.56 692.65 36,560 +43.34(+6.68%)
Sep 30, 2020 641.96 656.19 624.66 649.31 25,655 +2.88(+0.45%)
Sep 29, 2020 621.96 659.63 614.99 646.42 27,889 +33.20(+5.41%)
Sep 28, 2020 621.13 621.59 599.73 613.22 34,479 -30.88(-4.79%)
Sep 25, 2020 656.93 664.38 635.82 644.10 22,287 +1.21(+0.19%)
Sep 24, 2020 649.59 671.72 620.02 642.89 49,747 -0.09(-0.01%)
Sep 23, 2020 585.60 644.28 580.76 642.98 27,500 +53.29(+9.04%)
Sep 22, 2020 577.69 591.83 559.37 589.69 19,160 +11.90(+2.06%)
Sep 21, 2020 571.55 595.46 566.16 577.78 25,666 +34.41(+6.33%)
Sep 18, 2020 531.18 552.30 529.70 543.37 19,750 +13.67(+2.58%)
Sep 17, 2020 549.04 558.25 529.70 529.70 25,124 -2.23(-0.42%)
Sep 16, 2020 568.02 577.50 515.93 531.93 59,844 -46.51(-8.04%)
Sep 15, 2020 558.81 581.22 552.22 578.43 16,921 +8.56(+1.50%)
Sep 14, 2020 576.85 583.46 559.65 569.88 16,803 -7.72(-1.34%)
Sep 11, 2020 578.34 588.20 571.55 577.60 34,114 -5.49(-0.94%)
Sep 10, 2020 543.18 583.08 537.23 583.08 40,051 +41.20(+7.60%)
Sep 09, 2020 536.21 544.86 530.25 541.88 21,904 -7.07(-1.29%)
Sep 08, 2020 531.37 559.92 526.72 548.95 35,792 +38.23(+7.48%)
Sep 04, 2020 496.03 523.56 490.73 510.72 31,146 +2.70(+0.53%)
Sep 03, 2020 504.12 513.42 481.80 508.02 25,338 +7.44(+1.49%)
Sep 02, 2020 496.12 506.91 490.54 500.58 39,079 +4.28(+0.86%)
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.