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 (%)
Dec 31, 2018
596.71
621.69
587.77
604.80
21,770
-5.40(-0.88%)
Dec 28, 2018
586.93
620.11
580.51
610.20
26,305
+16.01(+2.69%)
Dec 27, 2018
642.58
666.50
594.19
594.19
32,967
-11.96(-1.97%)
Dec 26, 2018
716.73
764.88
605.97
606.15
33,315
-139.62(-18.72%)
Dec 24, 2018
692.33
746.51
679.72
745.77
38,946
+80.06(+12.03%)
Dec 21, 2018
643.35
680.18
614.04
665.71
55,492
+19.94(+3.09%)
Dec 20, 2018
618.21
655.39
590.10
645.76
52,057
+50.28(+8.44%)
Dec 19, 2018
563.48
608.66
532.60
595.48
39,552
+21.24(+3.70%)
Dec 18, 2018
540.38
582.31
533.61
574.24
26,114
+37.66(+7.02%)
Dec 17, 2018
511.43
546.13
499.19
536.57
23,673
+28.76(+5.66%)
Dec 14, 2018
485.09
513.94
477.85
507.82
16,611
+33.58(+7.08%)
Dec 13, 2018
481.84
488.98
465.61
474.23
24,070
-5.29(-1.10%)
Dec 12, 2018
461.62
479.61
451.32
479.52
17,026
-5.38(-1.11%)
Dec 11, 2018
460.97
500.02
460.23
484.90
19,497
-0.56(-0.11%)
Dec 10, 2018
470.99
516.44
467.00
485.46
32,863
+22.64(+4.89%)
Dec 07, 2018
428.22
465.05
409.30
462.82
27,326
+9.09(+2.00%)
Dec 06, 2018
458.46
482.21
453.36
453.73
49,086
+22.73(+5.27%)
Dec 04, 2018
397.70
433.23
392.41
431.00
23,499
+34.14(+8.60%)
Dec 03, 2018
395.29
410.87
388.70
396.87
28,678
-29.22(-6.86%)
Nov 30, 2018
433.32
439.82
421.63
426.09
24,900
+3.99(+0.95%)
Nov 29, 2018
430.08
431.56
412.17
422.10
25,598
-8.41(-1.95%)
Nov 28, 2018
454.57
464.23
430.45
430.51
28,079
-23.32(-5.14%)
Nov 27, 2018
457.26
461.25
445.08
453.82
22,566
+4.55(+1.01%)
Nov 26, 2018
462.36
462.36
441.21
449.28
31,447
-23.66(-5.00%)
Nov 23, 2018
463.84
481.47
459.20
472.94
28,802
+42.12(+9.78%)
Nov 21, 2018
430.82
430.82
430.82
0
-21.43(-4.74%)
Nov 20, 2018
428.22
461.34
424.79
452.25
39,828
+40.82(+9.92%)
Nov 19, 2018
418.39
422.10
406.88
411.43
24,267
+1.67(+0.41%)
Nov 16, 2018
420.98
424.51
406.88
409.76
93,770
-15.31(-3.60%)
Nov 15, 2018
450.86
465.61
424.69
425.07
41,394
-21.71(-4.86%)
Nov 14, 2018
422.56
457.91
417.83
446.77
38,929
+1.58(+0.35%)
Nov 13, 2018
417.46
450.02
412.26
445.20
47,450
+29.78(+7.17%)
Nov 12, 2018
382.67
417.00
378.12
415.42
41,878
+25.05(+6.42%)
Nov 09, 2018
401.50
410.22
382.95
390.37
55,072
+1.58(+0.41%)
Nov 08, 2018
370.24
392.04
361.06
388.79
56,970
+23.56(+6.45%)
Nov 07, 2018
368.76
381.19
361.06
365.23
43,201
-18.18(-4.74%)
Nov 06, 2018
386.85
396.87
380.91
383.41
26,001
-3.90(-1.01%)
Nov 05, 2018
395.19
396.40
384.34
387.31
48,029
-20.13(-4.94%)
Nov 02, 2018
393.71
420.61
383.97
407.44
70,174
+1.11(+0.27%)
Nov 01, 2018
413.56
426.27
399.83
406.33
69,832
-9.93(-2.38%)
Oct 31, 2018
412.82
417.46
394.55
416.25
49,938
-8.16(-1.92%)
Oct 30, 2018
458.93
458.93
420.71
424.42
50,053
-31.36(-6.88%)
Oct 29, 2018
422.10
472.10
421.73
455.77
40,333
+24.21(+5.61%)
Oct 26, 2018
432.21
451.88
416.81
431.56
55,568
+9.93(+2.35%)
Oct 25, 2018
419.69
430.63
408.00
421.63
58,581
-15.03(-3.44%)
Oct 24, 2018
385.55
437.59
384.81
436.66
48,224
+45.27(+11.57%)
Oct 23, 2018
378.87
405.58
376.27
391.39
65,923
+29.22(+8.07%)
Oct 22, 2018
351.31
368.48
349.37
362.17
46,210
+11.69(+3.34%)
Oct 19, 2018
344.73
351.22
335.64
350.48
24,997
+9.09(+2.66%)
Oct 18, 2018
346.40
347.60
332.11
341.39
27,365
+4.64(+1.38%)
Oct 17, 2018
333.13
344.17
329.70
336.75
31,869
+7.33(+2.22%)
Oct 16, 2018
335.27
338.98
328.31
329.42
34,349
-8.91(-2.63%)
Oct 15, 2018
329.51
338.33
326.64
338.33
29,326
+8.16(+2.47%)
Oct 12, 2018
320.52
344.73
319.96
330.16
58,457
-2.88(-0.86%)
Oct 11, 2018
310.22
338.88
309.20
333.04
99,181
+29.04(+9.55%)
Oct 10, 2018
275.89
305.21
273.76
304.00
117,920
+28.94(+10.52%)
Oct 09, 2018
281.27
283.96
269.77
275.06
53,433
-8.12(-2.87%)
Oct 08, 2018
288.98
292.22
282.20
283.18
34,897
+0.24(+0.08%)
Oct 05, 2018
282.85
287.86
279.98
282.94
33,944
+0.65(+0.23%)
Oct 04, 2018
282.30
287.21
276.73
282.30
74,456
+3.99(+1.43%)
Oct 03, 2018
282.85
284.43
276.45
278.31
53,224
-6.96(-2.44%)
Oct 02, 2018
285.17
291.76
282.94
285.26
43,917
-1.02(-0.36%)
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
.