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 (%)
Nov 30, 2020
338.16
368.38
337.03
366.87
62,310
+36.07(+10.90%)
Nov 27, 2020
326.36
335.71
321.54
330.80
44,614
+7.37(+2.28%)
Nov 25, 2020
314.46
326.48
314.46
323.43
73,958
+15.01(+4.87%)
Nov 24, 2020
322.39
327.02
307.00
308.42
76,887
-35.32(-10.27%)
Nov 23, 2020
387.74
388.49
343.07
343.73
80,930
-57.23(-14.27%)
Nov 20, 2020
400.30
406.34
395.29
400.96
24,515
+3.31(+0.83%)
Nov 19, 2020
413.14
424.57
395.29
397.65
60,902
-12.37(-3.02%)
Nov 18, 2020
381.22
410.21
378.29
410.02
58,380
+21.81(+5.62%)
Nov 17, 2020
406.81
416.35
387.36
388.21
67,366
-7.18(-1.82%)
Nov 16, 2020
416.82
428.53
394.06
395.39
59,423
-60.15(-13.20%)
Nov 13, 2020
484.15
485.10
451.20
455.54
77,950
-38.53(-7.80%)
Nov 12, 2020
478.58
501.81
465.74
494.07
63,930
+32.48(+7.04%)
Nov 11, 2020
443.83
470.93
441.75
461.58
54,268
+6.61(+1.45%)
Nov 10, 2020
470.84
486.80
454.50
454.97
49,474
-29.65(-6.12%)
Nov 09, 2020
521.83
521.83
451.76
484.62
99,971
-195.47(-28.74%)
Nov 06, 2020
652.52
684.63
631.65
680.10
24,832
+28.61(+4.39%)
Nov 05, 2020
648.75
652.05
624.86
651.49
22,379
+1.32(+0.20%)
Nov 04, 2020
651.86
685.48
620.13
650.16
23,754
-3.31(-0.51%)
Nov 03, 2020
620.32
664.23
620.32
653.47
41,015
+7.74(+1.20%)
Nov 02, 2020
675.38
698.89
627.03
645.73
47,841
-48.91(-7.04%)
Oct 30, 2020
712.96
727.32
692.47
694.64
51,688
-5.86(-0.84%)
Oct 29, 2020
768.49
787.00
696.44
700.50
40,499
-48.25(-6.44%)
Oct 28, 2020
726.75
754.32
715.18
748.75
31,474
+58.93(+8.54%)
Oct 27, 2020
673.58
692.56
673.58
689.83
24,385
+17.47(+2.60%)
Oct 26, 2020
651.30
683.88
647.05
672.36
27,062
+44.86(+7.15%)
Oct 23, 2020
613.81
642.23
607.22
627.50
23,254
+6.23(+1.00%)
Oct 22, 2020
676.79
682.74
619.47
621.27
31,325
-56.09(-8.28%)
Oct 21, 2020
660.84
677.74
653.66
677.36
27,921
+25.40(+3.90%)
Oct 20, 2020
663.38
669.14
641.15
651.96
25,293
-16.34(-2.44%)
Oct 19, 2020
636.66
668.86
629.58
668.29
25,257
+27.20(+4.24%)
Oct 16, 2020
614.75
642.33
614.75
641.10
19,018
+27.10(+4.41%)
Oct 15, 2020
650.54
661.00
612.58
614.00
25,982
-14.73(-2.34%)
Oct 14, 2020
630.99
630.99
598.98
628.73
22,840
-4.16(-0.66%)
Oct 13, 2020
615.03
636.85
608.61
632.88
19,670
+18.51(+3.01%)
Oct 12, 2020
622.40
634.87
611.40
614.38
20,724
-4.15(-0.67%)
Oct 09, 2020
588.50
619.57
585.20
618.53
31,853
+20.21(+3.38%)
Oct 08, 2020
636.00
642.14
598.23
598.32
27,895
-49.67(-7.67%)
Oct 07, 2020
659.04
673.87
644.40
647.99
18,094
-18.60(-2.79%)
Oct 06, 2020
628.92
669.62
620.89
666.60
29,479
+18.70(+2.89%)
Oct 05, 2020
676.42
679.44
646.67
647.90
22,118
-39.94(-5.81%)
Oct 02, 2020
741.57
741.57
676.42
687.84
28,316
-15.39(-2.19%)
Oct 01, 2020
675.28
709.84
670.66
703.24
36,010
+44.01(+6.68%)
Sep 30, 2020
651.77
666.22
634.21
659.23
25,269
+2.93(+0.45%)
Sep 29, 2020
631.47
669.71
624.38
656.30
27,469
+33.71(+5.41%)
Sep 28, 2020
630.62
631.09
608.90
622.59
33,960
-31.35(-4.79%)
Sep 25, 2020
666.97
674.53
645.54
653.94
21,952
+1.23(+0.19%)
Sep 24, 2020
659.51
681.98
629.49
652.71
48,998
-0.09(-0.01%)
Sep 23, 2020
594.54
654.13
589.63
652.81
27,086
+54.11(+9.04%)
Sep 22, 2020
586.52
600.87
567.91
598.70
18,872
+12.09(+2.06%)
Sep 21, 2020
580.28
604.55
574.81
586.61
25,280
+34.94(+6.33%)
Sep 18, 2020
539.30
560.74
537.79
551.67
19,453
+13.88(+2.58%)
Sep 17, 2020
557.43
566.78
537.79
537.79
24,746
-2.27(-0.42%)
Sep 16, 2020
576.70
586.33
523.81
540.06
58,944
-47.22(-8.04%)
Sep 15, 2020
567.35
590.11
560.66
587.27
16,666
+8.69(+1.50%)
Sep 14, 2020
585.67
592.37
568.20
578.59
16,550
-7.84(-1.34%)
Sep 11, 2020
587.18
597.19
580.28
586.42
33,600
-5.57(-0.94%)
Sep 10, 2020
551.48
591.99
545.44
591.99
39,448
+41.83(+7.60%)
Sep 09, 2020
544.40
553.18
538.36
550.16
21,574
-7.18(-1.29%)
Sep 08, 2020
539.49
568.48
534.77
557.34
35,253
+38.81(+7.48%)
Sep 04, 2020
503.61
531.56
498.22
518.53
30,678
+2.74(+0.53%)
Sep 03, 2020
511.82
521.26
489.16
515.79
24,957
+7.55(+1.49%)
Sep 02, 2020
503.70
514.65
498.03
508.23
38,491
+4.34(+0.86%)
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
.