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

Energy Bear -2X Direxion (NY: ERY )

25.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 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, 2020 503.51 514.65 493.97 495.67 82,345 +6.99(+1.43%)
Jul 30, 2020 473.86 496.90 472.73 488.69 90,229 +35.03(+7.72%)
Jul 29, 2020 470.74 476.98 453.08 453.65 59,324 -20.49(-4.32%)
Jul 28, 2020 461.58 475.94 454.60 474.14 58,665 +16.15(+3.53%)
Jul 27, 2020 460.07 471.50 454.03 458.00 65,588 -1.23(-0.27%)
Jul 24, 2020 454.22 462.34 440.34 459.22 55,902 +5.19(+1.14%)
Jul 23, 2020 458.18 465.08 449.40 454.03 79,953 +1.04(+0.23%)
Jul 22, 2020 452.99 464.61 450.82 452.99 64,940 +12.18(+2.76%)
Jul 21, 2020 486.14 486.14 433.92 440.81 86,049 -63.36(-12.57%)
Jul 20, 2020 488.31 504.17 479.15 504.17 78,446 +17.56(+3.61%)
Jul 17, 2020 469.14 490.38 459.79 486.61 68,324 +13.03(+2.75%)
Jul 16, 2020 476.69 486.89 461.39 473.58 90,943 +4.06(+0.86%)
Jul 15, 2020 464.04 483.68 462.72 469.52 86,168 -19.92(-4.07%)
Jul 14, 2020 537.32 537.60 487.83 489.44 104,866 -37.30(-7.08%)
Jul 13, 2020 514.28 534.77 507.86 526.74 82,509 +5.19(+1.00%)
Jul 10, 2020 564.99 564.99 520.70 521.55 65,592 -36.17(-6.48%)
Jul 09, 2020 510.78 558.19 508.89 557.72 110,143 +49.29(+9.70%)
Jul 08, 2020 508.42 515.13 491.05 508.42 49,618 +1.80(+0.35%)
Jul 07, 2020 489.25 507.67 486.99 506.63 56,547 +30.78(+6.47%)
Jul 06, 2020 460.07 487.83 454.97 475.84 51,680 -3.78(-0.79%)
Jul 02, 2020 465.36 480.94 456.11 479.62 33,018 -10.20(-2.08%)
Jul 01, 2020 463.94 490.86 451.01 489.82 44,176 +22.38(+4.79%)
Jun 30, 2020 502.28 507.95 461.49 467.44 53,859 -22.00(-4.50%)
Jun 29, 2020 499.45 505.21 481.13 489.44 41,071 -14.92(-2.96%)
Jun 26, 2020 479.71 507.57 478.01 504.36 48,691 +32.49(+6.88%)
Jun 25, 2020 500.11 503.32 467.34 471.88 37,925 -19.08(-3.89%)
Jun 24, 2020 454.22 495.30 454.22 490.95 63,364 +49.11(+11.11%)
Jun 23, 2020 427.12 443.55 426.17 441.85 32,540 +0.00(+0.00%)
Jun 22, 2020 448.55 460.83 438.92 441.85 42,944 -5.00(-1.12%)
Jun 19, 2020 406.44 446.85 406.44 446.85 39,584 +13.69(+3.16%)
Jun 18, 2020 452.33 458.00 423.34 433.16 30,268 -11.62(-2.61%)
Jun 17, 2020 418.24 444.77 418.24 444.77 35,827 +28.52(+6.85%)
Jun 16, 2020 397.37 441.19 396.61 416.26 43,694 -24.74(-5.61%)
Jun 15, 2020 480.56 490.38 432.12 441.00 37,894 -2.64(-0.60%)
Jun 12, 2020 426.36 469.89 419.18 443.64 64,141 -24.17(-5.17%)
Jun 11, 2020 448.27 470.18 427.78 467.82 61,776 +73.85(+18.74%)
Jun 10, 2020 364.51 393.97 364.51 393.97 51,030 +35.13(+9.79%)
Jun 09, 2020 354.21 366.87 352.51 358.84 74,854 +25.50(+7.65%)
Jun 08, 2020 337.97 356.48 332.87 333.35 56,057 -33.24(-9.07%)
Jun 05, 2020 388.12 388.12 358.27 366.58 57,533 -64.69(-15.00%)
Jun 04, 2020 438.82 447.99 427.97 431.27 27,465 +0.10(+0.02%)
Jun 03, 2020 444.30 445.34 427.21 431.18 25,769 -26.82(-5.86%)
Jun 02, 2020 473.01 474.24 457.43 458.00 24,610 -27.38(-5.64%)
Jun 01, 2020 505.21 518.34 480.56 485.38 20,855 -16.81(-3.35%)
May 29, 2020 510.31 524.48 496.24 502.19 25,436 +2.36(+0.47%)
May 28, 2020 471.88 503.04 471.88 499.83 24,034 +27.76(+5.88%)
May 27, 2020 472.92 499.83 465.55 472.06 20,020 -10.39(-2.15%)
May 26, 2020 481.04 487.83 474.24 482.45 24,831 -30.60(-5.96%)
May 22, 2020 517.87 534.67 512.95 513.05 26,304 +5.19(+1.02%)
May 21, 2020 491.05 515.22 484.91 507.86 26,989 +14.35(+2.91%)
May 20, 2020 509.93 517.51 489.63 493.50 31,312 -41.46(-7.75%)
May 19, 2020 502.38 534.96 502.38 534.96 45,395 +28.61(+5.65%)
May 18, 2020 535.24 539.11 498.69 506.34 50,243 -97.74(-16.18%)
May 15, 2020 603.80 615.32 576.03 604.08 24,049 +2.36(+0.39%)
May 14, 2020 638.27 664.14 589.25 601.72 34,786 -13.98(-2.27%)
May 13, 2020 569.80 622.02 569.80 615.70 37,788 +51.28(+9.08%)
May 12, 2020 529.76 564.42 529.76 564.42 19,651 +19.26(+3.53%)
May 11, 2020 537.32 548.46 530.29 545.16 18,792 +20.01(+3.81%)
May 08, 2020 552.33 558.00 525.04 525.14 26,219 -52.97(-9.16%)
May 07, 2020 571.69 585.76 555.03 578.11 24,223 -30.88(-5.07%)
May 06, 2020 571.12 610.51 564.80 608.99 23,391 +28.05(+4.83%)
May 05, 2020 533.45 584.16 524.66 580.95 27,330 +1.13(+0.20%)
May 04, 2020 649.50 654.32 579.81 579.81 17,448 -47.22(-7.53%)
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.