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
)
22.72
+0.06 (+0.26%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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, 2021
164.97
168.56
160.06
168.47
110,206
+8.69(+5.44%)
Apr 29, 2021
159.02
163.84
155.81
159.78
104,709
-3.97(-2.42%)
Apr 28, 2021
172.91
173.10
162.14
163.75
97,201
-11.80(-6.72%)
Apr 27, 2021
178.29
180.27
174.32
175.55
81,415
-4.44(-2.47%)
Apr 26, 2021
183.48
183.48
177.25
179.99
73,772
-2.27(-1.24%)
Apr 23, 2021
186.03
187.64
180.74
182.25
65,083
-3.97(-2.13%)
Apr 22, 2021
179.89
186.97
179.80
186.22
81,521
+5.38(+2.98%)
Apr 21, 2021
191.60
192.74
180.37
180.84
75,215
-5.48(-2.94%)
Apr 20, 2021
178.76
189.81
178.57
186.31
90,209
+8.97(+5.06%)
Apr 19, 2021
176.59
180.37
173.28
177.34
62,550
+0.28(+0.16%)
Apr 16, 2021
171.11
178.00
170.54
177.06
60,371
+3.31(+1.90%)
Apr 15, 2021
170.83
175.27
170.64
173.75
62,862
+3.02(+1.77%)
Apr 14, 2021
178.66
178.66
166.29
170.73
94,319
-10.86(-5.98%)
Apr 13, 2021
182.16
184.80
179.33
181.59
49,081
-0.09(-0.05%)
Apr 12, 2021
175.64
182.82
173.19
181.69
60,141
+3.49(+1.96%)
Apr 09, 2021
176.30
180.37
173.57
178.19
56,485
+1.79(+1.02%)
Apr 08, 2021
173.85
180.37
173.85
176.40
114,572
+4.72(+2.75%)
Apr 07, 2021
173.57
174.32
170.35
171.68
68,827
-1.89(-1.09%)
Apr 06, 2021
170.73
173.75
166.11
173.57
90,249
+1.04(+0.60%)
Apr 05, 2021
164.97
174.13
164.97
172.53
96,248
+8.12(+4.94%)
Apr 01, 2021
172.06
173.57
164.31
164.41
133,429
-9.54(-5.48%)
Mar 31, 2021
171.11
174.70
170.17
173.94
95,976
+3.12(+1.82%)
Mar 30, 2021
171.58
173.36
167.52
170.83
89,176
+2.55(+1.51%)
Mar 29, 2021
166.96
172.06
165.44
168.28
102,897
+4.34(+2.65%)
Mar 26, 2021
166.29
170.54
163.75
163.93
102,179
-9.25(-5.34%)
Mar 25, 2021
180.46
185.46
171.87
173.19
176,293
-0.76(-0.43%)
Mar 24, 2021
177.81
177.81
169.13
173.94
179,763
-9.44(-5.15%)
Mar 23, 2021
186.03
187.50
175.55
183.39
220,792
+5.00(+2.81%)
Mar 22, 2021
175.08
178.85
174.32
178.38
78,708
+3.68(+2.11%)
Mar 19, 2021
174.98
179.61
169.13
174.70
165,579
-0.47(-0.27%)
Mar 18, 2021
163.65
176.21
162.04
175.17
166,240
+15.20(+9.50%)
Mar 17, 2021
164.22
166.77
159.02
159.97
120,608
-3.31(-2.02%)
Mar 16, 2021
159.31
164.97
159.21
163.27
114,010
+8.88(+5.75%)
Mar 15, 2021
151.75
157.89
150.71
154.40
102,609
+3.49(+2.32%)
Mar 12, 2021
151.37
152.98
148.26
150.90
87,226
-0.66(-0.44%)
Mar 11, 2021
151.00
152.13
146.46
151.56
128,293
-0.38(-0.25%)
Mar 10, 2021
159.21
160.72
150.62
151.94
153,858
-8.59(-5.35%)
Mar 09, 2021
155.91
161.95
151.66
160.53
153,768
+6.04(+3.91%)
Mar 08, 2021
152.51
158.74
150.34
154.49
183,354
-0.19(-0.12%)
Mar 05, 2021
158.17
166.58
154.30
154.68
177,789
-13.13(-7.82%)
Mar 04, 2021
172.72
175.93
161.19
167.81
169,995
-8.40(-4.77%)
Mar 03, 2021
178.85
178.85
167.71
176.21
212,573
-5.00(-2.76%)
Mar 02, 2021
178.38
181.31
175.27
181.22
334,567
+1.70(+0.95%)
Mar 01, 2021
177.63
182.06
173.94
179.51
107,941
-9.35(-4.95%)
Feb 26, 2021
185.84
199.53
184.52
188.86
123,115
+8.22(+4.55%)
Feb 25, 2021
170.64
182.91
170.64
180.65
154,100
+6.89(+3.97%)
Feb 24, 2021
185.75
188.01
171.77
173.75
115,789
-13.60(-7.26%)
Feb 23, 2021
188.96
203.59
186.12
187.35
105,523
-6.14(-3.17%)
Feb 22, 2021
205.29
205.77
187.54
193.49
87,514
-14.35(-6.91%)
Feb 19, 2021
214.36
215.21
206.43
207.84
80,068
-7.37(-3.42%)
Feb 18, 2021
208.88
216.63
207.28
215.21
92,252
+9.25(+4.49%)
Feb 17, 2021
208.79
214.08
203.50
205.96
101,501
-6.14(-2.89%)
Feb 16, 2021
213.23
215.68
207.18
212.09
69,354
-11.99(-5.35%)
Feb 12, 2021
234.66
234.66
223.43
224.09
54,144
-6.14(-2.67%)
Feb 11, 2021
224.75
239.67
224.75
230.22
84,139
+6.42(+2.87%)
Feb 10, 2021
229.66
233.81
223.24
223.80
88,987
-8.88(-3.81%)
Feb 09, 2021
232.02
238.44
230.04
232.68
81,509
+4.82(+2.11%)
Feb 08, 2021
240.99
241.56
225.41
227.86
84,209
-20.59(-8.29%)
Feb 05, 2021
245.52
249.77
243.26
248.45
43,597
-4.63(-1.83%)
Feb 04, 2021
253.93
263.84
252.79
253.08
45,242
-5.19(-2.01%)
Feb 03, 2021
277.72
281.50
257.14
258.27
89,694
-24.27(-8.59%)
Feb 02, 2021
274.70
282.63
268.94
282.54
58,652
-6.80(-2.35%)
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
.