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
)
24.15
+0.20 (+0.84%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 29, 2019
358.32
374.31
355.80
370.76
16,302
+2.06(+0.56%)
Mar 28, 2019
378.24
378.68
367.86
368.70
24,544
-4.11(-1.10%)
Mar 27, 2019
365.52
380.95
361.60
372.81
19,769
+7.57(+2.07%)
Mar 26, 2019
369.17
371.32
357.86
365.24
24,905
-16.08(-4.22%)
Mar 25, 2019
387.96
392.35
379.45
381.32
16,915
-0.56(-0.15%)
Mar 22, 2019
362.53
385.99
361.41
381.88
45,366
+28.70(+8.13%)
Mar 21, 2019
365.62
365.62
351.50
353.18
25,106
-7.95(-2.20%)
Mar 20, 2019
371.78
374.78
351.22
361.13
30,233
-9.82(-2.65%)
Mar 19, 2019
360.75
374.87
356.61
370.94
48,736
+3.45(+0.94%)
Mar 18, 2019
382.11
382.11
365.54
367.50
29,564
-15.73(-4.10%)
Mar 15, 2019
385.83
387.04
380.52
383.22
23,296
+0.37(+0.10%)
Mar 14, 2019
383.22
383.41
376.99
382.85
13,449
-0.93(-0.24%)
Mar 13, 2019
387.50
392.25
383.22
383.78
19,783
-12.38(-3.12%)
Mar 12, 2019
400.25
400.25
389.37
396.16
12,423
-7.35(-1.82%)
Mar 11, 2019
414.12
415.05
400.72
403.51
15,143
-19.91(-4.70%)
Mar 08, 2019
419.33
434.22
419.33
423.43
17,386
+22.80(+5.69%)
Mar 07, 2019
392.44
404.81
391.79
400.63
14,477
+7.82(+1.99%)
Mar 06, 2019
385.08
398.81
385.08
392.81
17,060
+14.24(+3.76%)
Mar 05, 2019
373.64
386.20
373.64
378.57
12,511
+3.72(+0.99%)
Mar 04, 2019
372.34
391.88
370.38
374.85
19,602
-2.14(-0.57%)
Mar 01, 2019
391.79
391.79
376.62
376.99
25,950
-21.78(-5.46%)
Feb 28, 2019
386.67
405.53
386.11
398.76
16,247
+11.82(+3.05%)
Feb 27, 2019
385.46
392.25
374.75
386.95
20,995
-4.28(-1.09%)
Feb 26, 2019
388.34
391.68
381.08
391.23
14,459
+3.81(+0.98%)
Feb 25, 2019
394.30
394.30
383.78
387.41
14,788
-1.95(-0.50%)
Feb 22, 2019
383.97
395.14
380.99
389.37
9,423
-3.26(-0.83%)
Feb 21, 2019
377.73
396.44
376.90
392.62
20,667
+17.59(+4.69%)
Feb 20, 2019
381.36
381.36
369.45
375.03
23,161
-4.10(-1.08%)
Feb 19, 2019
389.55
390.30
375.55
379.13
16,996
-4.19(-1.09%)
Feb 15, 2019
391.23
392.34
382.29
383.32
16,666
-18.89(-4.70%)
Feb 14, 2019
409.93
412.17
393.27
402.21
21,496
-4.28(-1.05%)
Feb 13, 2019
417.00
417.55
396.35
406.49
28,323
-16.10(-3.81%)
Feb 12, 2019
420.45
428.41
415.42
422.59
16,001
-16.19(-3.69%)
Feb 11, 2019
448.09
454.88
436.92
438.78
17,445
-6.14(-1.38%)
Feb 08, 2019
443.81
466.98
439.81
444.92
18,590
+6.24(+1.42%)
Feb 07, 2019
418.96
449.95
415.98
438.69
58,047
+27.36(+6.65%)
Feb 06, 2019
407.33
412.72
405.56
411.33
38,459
+8.65(+2.15%)
Feb 05, 2019
405.28
408.07
400.63
402.67
12,987
-1.58(-0.39%)
Feb 04, 2019
414.12
424.36
403.88
404.25
17,952
-2.42(-0.60%)
Feb 01, 2019
417.94
419.24
399.42
406.68
30,367
-23.17(-5.39%)
Jan 31, 2019
435.06
438.87
423.61
429.85
24,993
-8.10(-1.85%)
Jan 30, 2019
447.06
455.10
433.48
437.94
16,638
-18.61(-4.08%)
Jan 29, 2019
454.51
457.49
447.44
456.56
10,559
-4.65(-1.01%)
Jan 28, 2019
464.09
474.61
459.81
461.21
17,302
+13.96(+3.12%)
Jan 25, 2019
455.35
455.35
438.69
447.25
42,832
-17.03(-3.67%)
Jan 24, 2019
475.26
480.84
451.92
464.28
28,618
-8.47(-1.79%)
Jan 23, 2019
452.65
483.36
451.81
472.75
34,492
+14.52(+3.17%)
Jan 22, 2019
444.37
460.93
441.48
458.23
37,500
+28.57(+6.65%)
Jan 18, 2019
441.48
449.30
429.01
429.66
41,381
-27.27(-5.97%)
Jan 17, 2019
480.94
483.92
450.90
456.93
34,202
-13.12(-2.79%)
Jan 16, 2019
469.86
474.70
458.70
470.05
19,942
+1.95(+0.42%)
Jan 15, 2019
465.30
473.77
455.23
468.10
15,081
-4.75(-1.00%)
Jan 14, 2019
483.26
485.39
467.44
472.84
22,238
+3.16(+0.67%)
Jan 11, 2019
467.16
481.12
464.65
469.68
22,275
+9.31(+2.02%)
Jan 10, 2019
475.73
482.89
459.53
460.37
28,137
-4.37(-0.94%)
Jan 09, 2019
468.10
483.64
460.09
464.75
21,426
-22.99(-4.71%)
Jan 08, 2019
477.49
495.45
475.45
487.73
16,639
-12.66(-2.53%)
Jan 07, 2019
509.79
531.23
488.48
500.39
17,923
-20.57(-3.95%)
Jan 04, 2019
553.25
562.55
517.98
520.95
34,966
-62.16(-10.66%)
Jan 03, 2019
558.27
600.52
557.31
583.12
26,678
+18.98(+3.37%)
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
.