Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Energy Bear -2X Direxion
(NY:
ERY
)
22.49
-1.18 (-4.99%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
433.32
439.82
421.63
426.09
24,900
+3.99(+0.95%)
Nov 29, 2018
430.08
431.56
412.17
422.10
25,598
-8.41(-1.95%)
Nov 28, 2018
454.57
464.23
430.45
430.51
28,079
-23.32(-5.14%)
Nov 27, 2018
457.26
461.25
445.08
453.82
22,566
+4.55(+1.01%)
Nov 26, 2018
462.36
462.36
441.21
449.28
31,447
-23.66(-5.00%)
Nov 23, 2018
463.84
481.47
459.20
472.94
28,802
+42.12(+9.78%)
Nov 21, 2018
430.82
430.82
430.82
0
-21.43(-4.74%)
Nov 20, 2018
428.22
461.34
424.79
452.25
39,828
+40.82(+9.92%)
Nov 19, 2018
418.39
422.10
406.88
411.43
24,267
+1.67(+0.41%)
Nov 16, 2018
420.98
424.51
406.88
409.76
93,770
-15.31(-3.60%)
Nov 15, 2018
450.86
465.61
424.69
425.07
41,394
-21.71(-4.86%)
Nov 14, 2018
422.56
457.91
417.83
446.77
38,929
+1.58(+0.35%)
Nov 13, 2018
417.46
450.02
412.26
445.20
47,450
+29.78(+7.17%)
Nov 12, 2018
382.67
417.00
378.12
415.42
41,878
+25.05(+6.42%)
Nov 09, 2018
401.50
410.22
382.95
390.37
55,072
+1.58(+0.41%)
Nov 08, 2018
370.24
392.04
361.06
388.79
56,970
+23.56(+6.45%)
Nov 07, 2018
368.76
381.19
361.06
365.23
43,201
-18.18(-4.74%)
Nov 06, 2018
386.85
396.87
380.91
383.41
26,001
-3.90(-1.01%)
Nov 05, 2018
395.19
396.40
384.34
387.31
48,029
-20.13(-4.94%)
Nov 02, 2018
393.71
420.61
383.97
407.44
70,174
+1.11(+0.27%)
Nov 01, 2018
413.56
426.27
399.83
406.33
69,832
-9.93(-2.38%)
Oct 31, 2018
412.82
417.46
394.55
416.25
49,938
-8.16(-1.92%)
Oct 30, 2018
458.93
458.93
420.71
424.42
50,053
-31.36(-6.88%)
Oct 29, 2018
422.10
472.10
421.73
455.77
40,333
+24.21(+5.61%)
Oct 26, 2018
432.21
451.88
416.81
431.56
55,568
+9.93(+2.35%)
Oct 25, 2018
419.69
430.63
408.00
421.63
58,581
-15.03(-3.44%)
Oct 24, 2018
385.55
437.59
384.81
436.66
48,224
+45.27(+11.57%)
Oct 23, 2018
378.87
405.58
376.27
391.39
65,923
+29.22(+8.07%)
Oct 22, 2018
351.31
368.48
349.37
362.17
46,210
+11.69(+3.34%)
Oct 19, 2018
344.73
351.22
335.64
350.48
24,997
+9.09(+2.66%)
Oct 18, 2018
346.40
347.60
332.11
341.39
27,365
+4.64(+1.38%)
Oct 17, 2018
333.13
344.17
329.70
336.75
31,869
+7.33(+2.22%)
Oct 16, 2018
335.27
338.98
328.31
329.42
34,349
-8.91(-2.63%)
Oct 15, 2018
329.51
338.33
326.64
338.33
29,326
+8.16(+2.47%)
Oct 12, 2018
320.52
344.73
319.96
330.16
58,457
-2.88(-0.86%)
Oct 11, 2018
310.22
338.88
309.20
333.04
99,181
+29.04(+9.55%)
Oct 10, 2018
275.89
305.21
273.76
304.00
117,920
+28.94(+10.52%)
Oct 09, 2018
281.27
283.96
269.77
275.06
53,433
-8.12(-2.87%)
Oct 08, 2018
288.98
292.22
282.20
283.18
34,897
+0.24(+0.08%)
Oct 05, 2018
282.85
287.86
279.98
282.94
33,944
+0.65(+0.23%)
Oct 04, 2018
282.30
287.21
276.73
282.30
74,456
+3.99(+1.43%)
Oct 03, 2018
282.85
284.43
276.45
278.31
53,224
-6.96(-2.44%)
Oct 02, 2018
285.17
291.76
282.94
285.26
43,917
-1.02(-0.36%)
Oct 01, 2018
295.84
296.86
283.50
286.28
62,706
-12.99(-4.34%)
Sep 28, 2018
299.74
301.50
290.09
299.27
46,448
+2.60(+0.88%)
Sep 27, 2018
292.50
298.99
292.31
296.67
30,518
-0.56(-0.19%)
Sep 26, 2018
292.22
298.30
289.25
297.23
53,696
+8.26(+2.86%)
Sep 25, 2018
288.70
289.68
284.71
288.98
65,340
-4.81(-1.64%)
Sep 24, 2018
300.36
300.36
290.18
293.79
50,552
-13.79(-4.48%)
Sep 21, 2018
309.80
314.66
304.34
307.58
40,957
-6.11(-1.95%)
Sep 20, 2018
309.43
314.52
306.09
313.69
33,933
+0.46(+0.15%)
Sep 19, 2018
315.17
316.27
309.71
313.23
26,078
-3.24(-1.02%)
Sep 18, 2018
316.74
316.74
310.08
316.46
32,897
-6.48(-2.01%)
Sep 17, 2018
322.30
324.98
316.45
322.94
26,264
-1.57(-0.49%)
Sep 14, 2018
329.61
329.98
320.72
324.52
28,035
-5.18(-1.57%)
Sep 13, 2018
330.90
337.48
327.65
329.70
27,183
+0.00(+0.00%)
Sep 12, 2018
327.20
329.91
319.70
329.70
25,234
-5.28(-1.58%)
Sep 11, 2018
345.34
348.21
328.96
334.98
30,401
-9.81(-2.85%)
Sep 10, 2018
340.71
344.97
335.25
344.79
11,880
+0.56(+0.16%)
Sep 07, 2018
350.80
358.39
342.29
344.23
25,594
+0.19(+0.05%)
Sep 06, 2018
329.24
346.45
327.02
344.05
29,161
+18.42(+5.66%)
Sep 05, 2018
328.40
338.59
325.18
325.63
22,381
+1.02(+0.31%)
Sep 04, 2018
318.13
328.13
317.13
324.61
27,620
+2.13(+0.66%)
Aug 31, 2018
322.48
322.48
322.48
0
+7.59(+2.41%)
Aug 30, 2018
312.85
319.33
310.54
314.89
57,056
+2.78(+0.89%)
Aug 29, 2018
315.26
317.48
308.04
312.11
34,426
-5.65(-1.78%)
Aug 28, 2018
311.56
318.31
308.23
317.76
43,190
+4.35(+1.39%)
Aug 27, 2018
317.11
318.94
312.48
313.41
43,472
-6.85(-2.14%)
Aug 24, 2018
320.72
322.39
314.98
320.26
35,177
-7.68(-2.34%)
Aug 23, 2018
326.74
331.46
326.09
327.94
45,347
+4.91(+1.52%)
Aug 22, 2018
327.94
329.05
319.89
323.04
45,468
-11.66(-3.48%)
Aug 21, 2018
332.38
336.18
326.83
334.70
42,669
-5.46(-1.61%)
Aug 20, 2018
346.55
347.29
336.55
340.16
40,365
-7.13(-2.05%)
Aug 17, 2018
346.45
351.08
344.60
347.29
27,765
-2.59(-0.74%)
Aug 16, 2018
352.29
352.60
343.58
349.88
35,274
-7.68(-2.15%)
Aug 15, 2018
331.92
359.88
331.18
357.56
83,786
+34.22(+10.58%)
Aug 14, 2018
319.33
327.20
316.74
323.34
21,863
-2.38(-0.73%)
Aug 13, 2018
316.46
326.00
312.36
325.72
33,121
+11.57(+3.68%)
Aug 10, 2018
321.56
323.04
313.78
314.15
20,138
-5.18(-1.62%)
Aug 09, 2018
309.89
320.54
308.13
319.33
23,594
+8.61(+2.77%)
Aug 08, 2018
309.15
315.72
307.03
310.73
32,919
+6.94(+2.29%)
Aug 07, 2018
302.76
306.38
298.79
303.78
49,231
-6.48(-2.09%)
Aug 06, 2018
310.73
316.37
306.19
310.26
24,369
-3.61(-1.15%)
Aug 03, 2018
311.37
318.50
309.62
313.87
24,654
+4.44(+1.44%)
Aug 02, 2018
310.26
316.42
307.49
309.43
30,227
+5.09(+1.67%)
Aug 01, 2018
299.71
308.50
299.71
304.34
46,130
+11.85(+4.05%)
Jul 31, 2018
289.71
293.69
286.65
292.49
37,156
+2.50(+0.86%)
Jul 30, 2018
290.92
293.42
286.66
289.99
33,835
-7.50(-2.52%)
Jul 27, 2018
303.69
304.52
293.05
297.49
44,154
+3.89(+1.32%)
Jul 26, 2018
301.75
302.58
292.12
293.60
38,536
-8.98(-2.97%)
Jul 25, 2018
309.62
314.24
301.19
302.58
35,809
-8.42(-2.71%)
Jul 24, 2018
319.89
319.89
305.59
311.00
49,226
-11.94(-3.70%)
Jul 23, 2018
316.28
324.68
315.72
322.94
29,890
+3.61(+1.13%)
Jul 20, 2018
315.63
322.02
313.78
319.33
25,080
+3.24(+1.03%)
Jul 19, 2018
318.69
319.24
311.74
316.09
34,667
+0.28(+0.09%)
Jul 18, 2018
320.91
329.88
314.52
315.82
53,358
-0.46(-0.15%)
Jul 17, 2018
316.37
321.28
311.19
316.28
38,887
+3.43(+1.09%)
Jul 16, 2018
310.36
319.89
306.65
312.85
55,667
+10.93(+3.62%)
Jul 13, 2018
306.28
307.76
296.56
301.92
32,991
-4.82(-1.57%)
Jul 12, 2018
304.52
313.13
300.82
306.75
33,604
-1.48(-0.48%)
Jul 11, 2018
298.51
313.53
292.77
308.23
87,117
+18.42(+6.36%)
Jul 10, 2018
291.56
291.56
282.59
289.81
52,316
-6.20(-2.09%)
Jul 09, 2018
303.88
305.26
295.27
296.01
50,673
-13.79(-4.45%)
Jul 06, 2018
319.33
323.04
307.39
309.80
37,536
-5.92(-1.88%)
Jul 05, 2018
308.87
318.59
306.65
315.72
28,086
+2.41(+0.77%)
Jul 03, 2018
313.32
313.32
313.32
0
-8.14(-2.53%)
Jul 02, 2018
313.04
325.35
313.04
321.46
57,020
+14.99(+4.89%)
Jun 29, 2018
297.12
306.47
53,969
-5.92(-1.90%)
Jun 28, 2018
310.08
319.43
307.39
312.39
42,500
+0.83(+0.27%)
Jun 27, 2018
317.67
317.67
299.26
311.56
86,759
-12.87(-3.97%)
Jun 26, 2018
333.77
337.94
320.72
324.42
62,049
-13.88(-4.10%)
Jun 25, 2018
320.44
343.03
319.70
338.31
67,865
+20.92(+6.59%)
Jun 22, 2018
316.46
318.18
306.93
317.39
80,068
-21.75(-6.41%)
Jun 21, 2018
326.92
342.57
326.92
339.14
37,902
+18.51(+5.77%)
Jun 20, 2018
318.96
328.43
316.93
320.63
20,833
-4.26(-1.31%)
Jun 19, 2018
333.50
336.91
321.74
324.89
30,249
+2.59(+0.80%)
Jun 18, 2018
335.25
335.25
315.82
322.30
63,048
-10.92(-3.28%)
Jun 15, 2018
334.25
312.76
333.22
60,906
+20.46(+6.54%)
Jun 14, 2018
308.50
314.15
305.45
312.76
31,282
+1.57(+0.51%)
Jun 13, 2018
309.62
314.24
305.08
311.19
38,352
+3.61(+1.17%)
Jun 12, 2018
300.36
309.55
298.32
307.58
22,470
+6.76(+2.25%)
Jun 11, 2018
305.91
307.02
296.19
300.82
42,542
-3.52(-1.16%)
Jun 08, 2018
301.93
310.26
300.08
304.34
38,512
+1.76(+0.58%)
Jun 07, 2018
313.32
313.32
297.49
302.58
91,240
-15.18(-4.78%)
Jun 06, 2018
325.81
317.76
52,725
-4.72(-1.46%)
Jun 05, 2018
324.33
326.55
314.61
322.48
37,072
+2.69(+0.84%)
Jun 04, 2018
310.54
322.02
301.65
319.80
48,030
+8.24(+2.64%)
Jun 01, 2018
313.32
316.46
305.26
311.56
47,227
-4.63(-1.46%)
May 31, 2018
315.17
317.48
304.99
316.19
40,032
+7.68(+2.49%)
May 30, 2018
331.37
332.11
304.34
308.50
73,336
-31.28(-9.21%)
May 29, 2018
344.51
349.14
333.82
339.79
52,488
+3.05(+0.91%)
May 25, 2018
336.74
336.74
336.74
0
+24.53(+7.86%)
May 24, 2018
307.21
315.63
306.10
312.21
63,923
+15.09(+5.08%)
May 23, 2018
301.47
309.52
296.47
297.12
71,981
+0.09(+0.03%)
May 22, 2018
286.01
299.25
280.02
297.02
68,776
+11.01(+3.85%)
May 21, 2018
291.38
293.96
285.64
286.01
35,681
-8.33(-2.83%)
May 18, 2018
288.97
294.99
288.42
294.34
53,386
+6.76(+2.35%)
May 17, 2018
298.60
298.60
286.48
287.58
80,243
-13.42(-4.46%)
May 16, 2018
305.73
310.26
300.82
301.01
35,298
-3.42(-1.12%)
May 15, 2018
306.93
311.23
303.23
304.43
35,476
+0.09(+0.03%)
May 14, 2018
308.78
308.78
300.52
304.34
25,894
-6.39(-2.06%)
May 11, 2018
311.00
312.81
304.63
310.73
57,700
-1.02(-0.33%)
May 10, 2018
315.54
319.70
309.90
311.74
54,771
-7.59(-2.38%)
May 09, 2018
328.59
328.59
308.13
319.33
102,004
-20.64(-6.07%)
May 08, 2018
347.29
366.54
339.74
339.98
75,991
-8.24(-2.37%)
May 07, 2018
341.73
350.11
325.34
348.21
73,083
-1.20(-0.34%)
May 04, 2018
357.28
361.82
345.71
349.42
58,802
-4.91(-1.38%)
May 03, 2018
355.06
368.39
353.03
354.32
44,863
+2.59(+0.74%)
May 02, 2018
360.89
360.89
343.58
351.73
70,948
-4.53(-1.27%)
May 01, 2018
355.62
369.32
355.62
356.26
46,440
+6.20(+1.77%)
Apr 30, 2018
352.01
352.01
338.31
350.06
29,637
+0.19(+0.05%)
Apr 27, 2018
347.84
353.58
344.97
349.88
43,495
+11.57(+3.42%)
Apr 26, 2018
349.69
353.21
338.12
338.31
35,682
-15.92(-4.49%)
Apr 25, 2018
364.60
372.83
352.76
354.23
31,309
-8.52(-2.35%)
Apr 24, 2018
349.69
368.39
341.55
362.74
67,095
+11.39(+3.24%)
Apr 23, 2018
361.91
367.26
351.36
351.36
55,006
-6.67(-1.86%)
Apr 20, 2018
356.36
364.60
354.97
358.02
53,288
+5.28(+1.50%)
Apr 19, 2018
352.65
358.95
344.88
352.75
66,234
-1.30(-0.37%)
Apr 18, 2018
362.10
362.10
343.99
354.04
106,100
-17.40(-4.68%)
Apr 17, 2018
374.31
379.13
366.35
371.44
62,763
-4.44(-1.18%)
Apr 16, 2018
383.85
391.16
370.61
375.89
71,723
-11.57(-2.99%)
Apr 13, 2018
395.60
395.97
383.01
387.46
65,033
-13.14(-3.28%)
Apr 12, 2018
400.23
404.77
391.53
400.60
58,263
-0.27(-0.07%)
Apr 11, 2018
415.60
416.89
398.01
400.87
48,827
-12.97(-3.13%)
Apr 10, 2018
437.35
437.35
402.64
413.84
84,815
-45.45(-9.90%)
Apr 09, 2018
457.06
463.45
441.33
459.29
46,307
-5.83(-1.25%)
Apr 06, 2018
450.12
482.61
443.46
465.12
68,675
+23.79(+5.39%)
Apr 05, 2018
463.73
463.73
433.00
441.33
70,321
-24.99(-5.36%)
Apr 04, 2018
489.55
495.20
463.73
466.32
73,968
+1.76(+0.38%)
Apr 03, 2018
489.55
505.10
463.54
464.56
55,244
-31.47(-6.34%)
Apr 02, 2018
473.17
519.36
471.32
496.03
75,850
+27.31(+5.83%)
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
.