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: 6:30 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 (%)
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%)
Apr 01, 2020
1217
1254
1162
1218
13,234
+118.98(+10.82%)
Mar 31, 2020
1086
1160
1033
1099
12,986
-52.50(-4.56%)
Mar 30, 2020
1275
1369
1135
1152
20,944
-44.67(-3.73%)
Mar 27, 2020
1143
1207
1109
1196
16,212
+195.29(+19.51%)
Mar 26, 2020
1215
1228
944.32
1001
14,982
-244.87(-19.65%)
Mar 25, 2020
1274
1511
1018
1246
16,650
-175.64(-12.36%)
Mar 24, 2020
2075
2075
1380
1422
23,581
-1293.72(-47.65%)
Mar 23, 2020
2361
2868
2360
2715
10,646
+464.74(+20.65%)
Mar 20, 2020
2228
2548
2048
2251
11,188
-175.08(-7.22%)
Mar 19, 2020
3082
3581
2360
2426
13,358
-632.18(-20.67%)
Mar 18, 2020
2365
3233
2365
3058
17,090
+907.98(+42.23%)
Mar 17, 2020
2070
2356
1801
2150
12,065
+16.79(+0.79%)
Mar 16, 2020
1725
2140
1699
2133
15,538
+564.85(+36.02%)
Mar 13, 2020
1587
2231
1536
1568
15,956
-505.86(-24.39%)
Mar 12, 2020
1888
2087
1795
2074
35,005
+571.96(+38.08%)
Mar 11, 2020
1423
1558
1361
1502
30,172
+205.66(+15.86%)
Mar 10, 2020
1136
1594
1114
1296
57,684
-215.57(-14.26%)
Mar 09, 2020
1564
1573
1350
1512
46,024
+569.79(+60.47%)
Mar 06, 2020
896.64
976.77
868.70
942.22
80,237
+135.53(+16.80%)
Mar 05, 2020
786.96
841.52
778.85
806.69
50,581
+78.72(+10.81%)
Mar 04, 2020
729.86
781.02
725.62
727.98
39,165
-51.15(-6.57%)
Mar 03, 2020
700.79
803.10
675.31
779.13
66,617
+65.41(+9.16%)
Mar 02, 2020
746.85
827.08
713.25
713.72
66,582
-68.24(-8.73%)
Feb 28, 2020
883.05
905.23
781.96
781.96
116,853
-27.47(-3.39%)
Feb 27, 2020
758.08
809.43
712.12
809.43
135,333
+113.83(+16.36%)
Feb 26, 2020
631.23
696.36
621.32
695.60
80,512
+57.67(+9.04%)
Feb 25, 2020
559.69
647.18
557.61
637.93
67,149
+73.81(+13.08%)
Feb 24, 2020
544.12
566.30
541.29
564.13
52,983
+70.60(+14.30%)
Feb 21, 2020
487.96
504.57
487.96
493.53
29,041
+17.93(+3.77%)
Feb 20, 2020
468.61
479.55
460.02
475.60
24,258
+1.42(+0.30%)
Feb 19, 2020
482.96
492.11
468.52
474.18
33,838
-19.44(-3.94%)
Feb 18, 2020
495.70
507.40
489.94
493.62
26,033
+10.38(+2.15%)
Feb 14, 2020
469.56
490.88
468.89
483.24
25,364
+8.59(+1.81%)
Feb 13, 2020
476.44
482.49
466.16
474.65
40,978
+5.57(+1.19%)
Feb 12, 2020
466.72
481.73
461.53
469.08
35,232
-19.91(-4.07%)
Feb 11, 2020
484.66
496.26
483.43
489.00
38,585
-17.65(-3.48%)
Feb 10, 2020
504.95
515.80
503.34
506.65
22,532
+7.27(+1.46%)
Feb 07, 2020
500.04
506.36
492.77
499.38
21,433
+11.51(+2.36%)
Feb 06, 2020
471.63
490.60
467.38
487.87
20,212
+14.16(+2.99%)
Feb 05, 2020
507.78
507.78
468.33
473.71
65,937
-60.22(-11.28%)
Feb 04, 2020
516.65
537.04
505.04
533.92
44,277
-5.66(-1.05%)
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
.