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

Energy Bear -2X Direxion (NY: ERY )

22.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Jul 31, 2019 397.79 414.90 392.05 407.13 18,008 +6.20(+1.55%)
Jul 30, 2019 420.64 422.86 398.62 400.93 10,908 -15.54(-3.73%)
Jul 29, 2019 411.11 424.80 411.11 416.47 7,807 +5.74(+1.40%)
Jul 26, 2019 403.80 415.45 403.80 410.74 10,172 +6.48(+1.60%)
Jul 25, 2019 386.59 407.04 386.22 404.26 19,748 +13.51(+3.46%)
Jul 24, 2019 396.68 398.16 383.36 390.76 20,317 -5.00(-1.26%)
Jul 23, 2019 398.43 402.41 393.07 395.75 9,283 -2.41(-0.60%)
Jul 22, 2019 399.64 408.15 395.29 398.16 10,075 -5.83(-1.44%)
Jul 19, 2019 408.33 414.19 400.93 403.98 10,539 -6.38(-1.56%)
Jul 18, 2019 415.55 422.86 409.81 410.37 20,614 +0.19(+0.05%)
Jul 17, 2019 395.10 410.27 394.18 410.18 11,090 +13.78(+3.48%)
Jul 16, 2019 382.06 400.86 382.06 396.40 12,424 +12.58(+3.28%)
Jul 15, 2019 370.87 386.31 370.87 383.82 16,138 +10.08(+2.70%)
Jul 12, 2019 377.43 377.43 370.03 373.73 14,387 -4.72(-1.25%)
Jul 11, 2019 378.17 385.11 377.34 378.45 13,757 -0.93(-0.24%)
Jul 10, 2019 388.17 388.17 376.79 379.38 35,861 -16.47(-4.16%)
Jul 09, 2019 398.25 406.27 395.10 395.84 14,198 -1.30(-0.33%)
Jul 08, 2019 400.47 403.24 390.39 397.14 14,381 -0.46(-0.12%)
Jul 05, 2019 402.78 406.54 397.32 397.60 16,895 -1.30(-0.32%)
Jul 03, 2019 403.15 409.99 398.90 398.90 21,857 -7.12(-1.75%)
Jul 02, 2019 389.37 409.45 388.54 406.02 27,746 +20.17(+5.23%)
Jul 01, 2019 372.44 388.54 369.02 385.85 16,767 -2.22(-0.57%)
Jun 28, 2019 397.51 397.79 385.94 388.07 22,052 -13.51(-3.36%)
Jun 27, 2019 390.94 402.60 388.54 401.58 13,658 +9.62(+2.45%)
Jun 26, 2019 397.97 401.49 382.43 391.96 35,122 -18.96(-4.61%)
Jun 25, 2019 402.78 411.94 401.80 410.92 13,049 +9.48(+2.36%)
Jun 24, 2019 390.21 402.91 389.06 401.44 9,557 +11.23(+2.88%)
Jun 21, 2019 397.30 397.30 386.48 390.21 16,845 -10.22(-2.55%)
Jun 20, 2019 407.33 407.33 397.20 400.43 25,373 -28.36(-6.61%)
Jun 19, 2019 425.38 434.12 420.04 428.78 12,085 +3.68(+0.87%)
Jun 18, 2019 436.80 436.80 418.20 425.10 22,227 -19.15(-4.31%)
Jun 17, 2019 458.62 463.22 440.85 444.25 10,644 -11.60(-2.54%)
Jun 14, 2019 444.35 458.34 444.35 455.85 13,978 +10.22(+2.29%)
Jun 13, 2019 446.92 450.70 440.06 445.63 21,780 -17.03(-3.68%)
Jun 12, 2019 454.75 466.44 450.69 462.67 18,472 +18.97(+4.27%)
Jun 11, 2019 435.23 443.98 430.26 443.70 12,418 -2.03(-0.45%)
Jun 10, 2019 444.35 447.62 434.58 445.73 12,917 -4.24(-0.94%)
Jun 07, 2019 452.45 455.30 441.86 449.96 30,432 -6.26(-1.37%)
Jun 06, 2019 479.33 479.33 451.07 456.22 17,003 -25.23(-5.24%)
Jun 05, 2019 467.45 491.03 463.96 481.45 17,673 +15.74(+3.38%)
Jun 04, 2019 478.69 482.65 464.14 465.71 13,679 -24.95(-5.09%)
Jun 03, 2019 502.07 503.55 485.87 490.66 15,854 -20.07(-3.93%)
May 31, 2019 506.03 511.83 493.97 510.73 14,510 +24.68(+5.08%)
May 30, 2019 468.84 490.29 468.84 486.05 19,802 +17.22(+3.67%)
May 29, 2019 478.23 486.33 467.64 468.84 11,577 +8.29(+1.80%)
May 28, 2019 443.06 460.83 441.12 460.55 12,949 +14.82(+3.33%)
May 24, 2019 436.43 456.77 435.23 445.73 9,709 -1.75(-0.39%)
May 23, 2019 428.14 456.13 428.14 447.48 22,524 +38.86(+9.51%)
May 22, 2019 396.47 411.48 394.44 408.62 22,849 +18.60(+4.77%)
May 21, 2019 398.22 399.69 386.62 390.02 13,461 -13.17(-3.27%)
May 20, 2019 405.95 406.23 398.22 403.19 12,990 -1.11(-0.27%)
May 17, 2019 398.77 405.21 394.07 404.29 13,011 +12.52(+3.20%)
May 16, 2019 394.72 394.72 387.81 391.77 17,938 -6.35(-1.60%)
May 15, 2019 411.84 414.51 395.91 398.12 21,176 -5.98(-1.48%)
May 14, 2019 411.57 414.05 394.07 404.11 21,350 -13.72(-3.28%)
May 13, 2019 409.91 425.38 404.38 417.83 14,578 +18.51(+4.63%)
May 10, 2019 405.77 421.78 396.19 399.32 17,420 -4.42(-1.09%)
May 09, 2019 409.63 419.94 400.33 403.74 13,819 -1.01(-0.25%)
May 08, 2019 404.20 406.50 395.27 404.75 10,338 +0.74(+0.18%)
May 07, 2019 406.13 418.93 403.37 404.02 11,090 +7.73(+1.95%)
May 06, 2019 404.85 405.03 390.39 396.28 11,484 +0.09(+0.02%)
May 03, 2019 396.01 397.11 385.59 396.19 18,637 -10.04(-2.47%)
May 02, 2019 391.68 406.23 386.25 406.23 22,526 +20.77(+5.39%)
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.