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
)
21.66
-0.60 (-2.70%)
Official Closing Price
Updated: 8:00 PM EDT, May 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:
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 (%)
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%)
May 01, 2020
586.23
638.17
576.98
627.03
24,642
+64.59(+11.48%)
Apr 30, 2020
542.23
576.46
536.37
562.44
20,417
+28.42(+5.32%)
Apr 29, 2020
587.27
591.34
534.01
534.01
22,869
-102.08(-16.05%)
Apr 28, 2020
651.86
663.76
624.20
636.09
23,989
-30.88(-4.63%)
Apr 27, 2020
710.60
734.01
653.19
666.97
24,276
-28.80(-4.14%)
Apr 24, 2020
679.91
714.84
656.59
695.77
25,828
-1.13(-0.16%)
Apr 23, 2020
699.08
712.96
660.65
696.91
26,544
-46.74(-6.29%)
Apr 22, 2020
726.75
766.41
714.66
743.65
21,147
-59.02(-7.35%)
Apr 21, 2020
821.56
841.48
773.30
802.67
48,678
+30.22(+3.91%)
Apr 20, 2020
822.12
822.12
722.31
772.45
42,566
+40.13(+5.48%)
Apr 17, 2020
892.38
892.38
727.13
732.32
33,378
-192.64(-20.83%)
Apr 16, 2020
838.18
925.43
838.18
924.96
13,833
+75.07(+8.83%)
Apr 15, 2020
849.89
897.95
837.80
849.89
19,909
+70.07(+8.99%)
Apr 14, 2020
770.28
788.32
744.12
779.82
12,588
+7.08(+0.92%)
Apr 13, 2020
703.71
793.98
703.71
772.74
12,748
+5.38(+0.70%)
Apr 09, 2020
695.77
824.20
655.40
767.35
25,616
+15.96(+2.12%)
Apr 08, 2020
831.00
846.39
748.00
751.39
12,843
-117.38(-13.51%)
Apr 07, 2020
804.75
871.13
767.83
868.77
17,767
-40.28(-4.43%)
Apr 06, 2020
984.83
997.67
894.65
909.05
12,048
-108.74(-10.68%)
Apr 03, 2020
939.60
1077
920.71
1018
16,985
+20.59(+2.06%)
Apr 02, 2020
1114
1159
849.89
997.20
24,686
-220.97(-18.14%)
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
.