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
)
24.89
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Feb 26, 2021
185.84
199.53
184.52
188.86
123,115
+8.22(+4.55%)
Feb 25, 2021
170.64
182.91
170.64
180.65
154,100
+6.89(+3.97%)
Feb 24, 2021
185.75
188.01
171.77
173.75
115,789
-13.60(-7.26%)
Feb 23, 2021
188.96
203.59
186.12
187.35
105,523
-6.14(-3.17%)
Feb 22, 2021
205.29
205.77
187.54
193.49
87,514
-14.35(-6.91%)
Feb 19, 2021
214.36
215.21
206.43
207.84
80,068
-7.37(-3.42%)
Feb 18, 2021
208.88
216.63
207.28
215.21
92,252
+9.25(+4.49%)
Feb 17, 2021
208.79
214.08
203.50
205.96
101,501
-6.14(-2.89%)
Feb 16, 2021
213.23
215.68
207.18
212.09
69,354
-11.99(-5.35%)
Feb 12, 2021
234.66
234.66
223.43
224.09
54,144
-6.14(-2.67%)
Feb 11, 2021
224.75
239.67
224.75
230.22
84,139
+6.42(+2.87%)
Feb 10, 2021
229.66
233.81
223.24
223.80
88,987
-8.88(-3.81%)
Feb 09, 2021
232.02
238.44
230.04
232.68
81,509
+4.82(+2.11%)
Feb 08, 2021
240.99
241.56
225.41
227.86
84,209
-20.59(-8.29%)
Feb 05, 2021
245.52
249.77
243.26
248.45
43,597
-4.63(-1.83%)
Feb 04, 2021
253.93
263.84
252.79
253.08
45,242
-5.19(-2.01%)
Feb 03, 2021
277.72
281.50
257.14
258.27
89,694
-24.27(-8.59%)
Feb 02, 2021
274.70
282.63
268.94
282.54
58,652
-6.80(-2.35%)
Feb 01, 2021
283.77
298.50
283.20
289.34
44,269
-3.31(-1.13%)
Jan 29, 2021
282.63
295.00
275.74
292.64
73,354
+17.56(+6.39%)
Jan 28, 2021
276.87
281.69
268.00
275.08
58,146
-6.04(-2.15%)
Jan 27, 2021
283.30
290.57
266.68
281.12
83,908
+6.89(+2.51%)
Jan 26, 2021
257.14
274.23
250.43
274.23
57,389
+11.24(+4.27%)
Jan 25, 2021
264.31
272.15
261.39
262.99
84,637
+5.67(+2.20%)
Jan 22, 2021
266.11
270.36
256.38
257.33
72,104
+2.08(+0.81%)
Jan 21, 2021
242.60
259.31
239.10
255.25
61,093
+16.53(+6.92%)
Jan 20, 2021
236.65
243.63
235.76
238.72
55,809
-2.08(-0.86%)
Jan 19, 2021
244.48
245.71
237.40
240.80
43,780
-10.20(-4.06%)
Jan 15, 2021
241.37
255.15
240.92
251.00
98,568
+18.60(+8.00%)
Jan 14, 2021
244.01
244.01
227.01
232.40
115,737
-15.30(-6.18%)
Jan 13, 2021
242.50
251.00
242.50
247.69
48,742
+4.06(+1.67%)
Jan 12, 2021
256.00
259.69
241.09
243.63
85,209
-18.04(-6.89%)
Jan 11, 2021
280.94
285.19
260.16
261.67
69,155
-8.88(-3.28%)
Jan 08, 2021
262.99
274.89
262.99
270.55
91,007
+0.76(+0.28%)
Jan 07, 2021
273.85
278.95
264.41
269.79
53,975
-8.31(-2.99%)
Jan 06, 2021
285.19
292.08
272.81
278.10
69,271
-17.19(-5.82%)
Jan 05, 2021
318.90
318.90
278.67
295.29
93,458
-30.12(-9.26%)
Jan 04, 2021
318.14
332.78
313.42
325.41
44,132
-1.23(-0.38%)
Dec 31, 2020
326.64
326.64
326.64
58,716
+6.04(+1.89%)
Dec 30, 2020
330.61
330.89
314.93
320.60
58,716
-11.33(-3.41%)
Dec 29, 2020
323.24
334.48
321.54
331.93
71,229
+4.63(+1.41%)
Dec 28, 2020
319.65
328.91
312.57
327.30
44,999
+3.49(+1.08%)
Dec 24, 2020
318.90
329.24
318.90
323.81
33,558
+4.16(+1.30%)
Dec 23, 2020
328.53
328.53
310.30
319.65
60,031
-14.73(-4.41%)
Dec 22, 2020
326.64
335.05
323.15
334.38
54,532
+10.67(+3.30%)
Dec 21, 2020
335.42
341.65
318.43
323.71
132,724
+11.05(+3.53%)
Dec 18, 2020
304.07
316.35
299.54
312.66
61,981
+10.20(+3.37%)
Dec 17, 2020
293.40
305.11
293.40
302.47
67,397
+3.59(+1.20%)
Dec 16, 2020
294.34
302.75
292.27
298.88
74,626
+3.21(+1.09%)
Dec 15, 2020
302.84
310.40
292.83
295.67
89,317
-13.03(-4.22%)
Dec 14, 2020
278.01
309.93
278.01
308.70
80,599
+20.59(+7.15%)
Dec 11, 2020
285.94
295.67
285.09
288.11
108,448
+7.08(+2.52%)
Dec 10, 2020
299.25
300.77
274.42
281.03
128,616
-18.70(-6.24%)
Dec 09, 2020
294.72
307.00
285.47
299.73
121,573
-1.23(-0.41%)
Dec 08, 2020
318.14
319.09
295.10
300.95
70,024
-9.63(-3.10%)
Dec 07, 2020
303.69
315.97
302.37
310.59
73,976
+14.45(+4.88%)
Dec 04, 2020
320.60
320.60
296.14
296.14
103,926
-37.11(-11.14%)
Dec 03, 2020
337.59
344.02
324.66
333.25
74,922
-7.37(-2.16%)
Dec 02, 2020
367.15
368.29
328.72
340.62
82,788
-23.14(-6.36%)
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
.