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
)
25.17
-0.14 (-0.55%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 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 (%)
May 31, 2018
315.17
317.48
304.99
316.19
40,032
+7.68(+2.49%)
May 30, 2018
331.37
332.11
304.34
308.50
73,336
-31.28(-9.21%)
May 29, 2018
344.51
349.14
333.82
339.79
52,488
+3.05(+0.91%)
May 25, 2018
336.74
336.74
336.74
0
+24.53(+7.86%)
May 24, 2018
307.21
315.63
306.10
312.21
63,923
+15.09(+5.08%)
May 23, 2018
301.47
309.52
296.47
297.12
71,981
+0.09(+0.03%)
May 22, 2018
286.01
299.25
280.02
297.02
68,776
+11.01(+3.85%)
May 21, 2018
291.38
293.96
285.64
286.01
35,681
-8.33(-2.83%)
May 18, 2018
288.97
294.99
288.42
294.34
53,386
+6.76(+2.35%)
May 17, 2018
298.60
298.60
286.48
287.58
80,243
-13.42(-4.46%)
May 16, 2018
305.73
310.26
300.82
301.01
35,298
-3.42(-1.12%)
May 15, 2018
306.93
311.23
303.23
304.43
35,476
+0.09(+0.03%)
May 14, 2018
308.78
308.78
300.52
304.34
25,894
-6.39(-2.06%)
May 11, 2018
311.00
312.81
304.63
310.73
57,700
-1.02(-0.33%)
May 10, 2018
315.54
319.70
309.90
311.74
54,771
-7.59(-2.38%)
May 09, 2018
328.59
328.59
308.13
319.33
102,004
-20.64(-6.07%)
May 08, 2018
347.29
366.54
339.74
339.98
75,991
-8.24(-2.37%)
May 07, 2018
341.73
350.11
325.34
348.21
73,083
-1.20(-0.34%)
May 04, 2018
357.28
361.82
345.71
349.42
58,802
-4.91(-1.38%)
May 03, 2018
355.06
368.39
353.03
354.32
44,863
+2.59(+0.74%)
May 02, 2018
360.89
360.89
343.58
351.73
70,948
-4.53(-1.27%)
May 01, 2018
355.62
369.32
355.62
356.26
46,440
+6.20(+1.77%)
Apr 30, 2018
352.01
352.01
338.31
350.06
29,637
+0.19(+0.05%)
Apr 27, 2018
347.84
353.58
344.97
349.88
43,495
+11.57(+3.42%)
Apr 26, 2018
349.69
353.21
338.12
338.31
35,682
-15.92(-4.49%)
Apr 25, 2018
364.60
372.83
352.76
354.23
31,309
-8.52(-2.35%)
Apr 24, 2018
349.69
368.39
341.55
362.74
67,095
+11.39(+3.24%)
Apr 23, 2018
361.91
367.26
351.36
351.36
55,006
-6.67(-1.86%)
Apr 20, 2018
356.36
364.60
354.97
358.02
53,288
+5.28(+1.50%)
Apr 19, 2018
352.65
358.95
344.88
352.75
66,234
-1.30(-0.37%)
Apr 18, 2018
362.10
362.10
343.99
354.04
106,100
-17.40(-4.68%)
Apr 17, 2018
374.31
379.13
366.35
371.44
62,763
-4.44(-1.18%)
Apr 16, 2018
383.85
391.16
370.61
375.89
71,723
-11.57(-2.99%)
Apr 13, 2018
395.60
395.97
383.01
387.46
65,033
-13.14(-3.28%)
Apr 12, 2018
400.23
404.77
391.53
400.60
58,263
-0.27(-0.07%)
Apr 11, 2018
415.60
416.89
398.01
400.87
48,827
-12.97(-3.13%)
Apr 10, 2018
437.35
437.35
402.64
413.84
84,815
-45.45(-9.90%)
Apr 09, 2018
457.06
463.45
441.33
459.29
46,307
-5.83(-1.25%)
Apr 06, 2018
450.12
482.61
443.46
465.12
68,675
+23.79(+5.39%)
Apr 05, 2018
463.73
463.73
433.00
441.33
70,321
-24.99(-5.36%)
Apr 04, 2018
489.55
495.20
463.73
466.32
73,968
+1.76(+0.38%)
Apr 03, 2018
489.55
505.10
463.54
464.56
55,244
-31.47(-6.34%)
Apr 02, 2018
473.17
519.36
471.32
496.03
75,850
+27.31(+5.83%)
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
.