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
)
22.49
-1.18 (-4.99%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 28, 2019
403.60
403.88
391.86
394.02
21,719
-13.71(-3.36%)
Jun 27, 2019
396.93
408.76
394.49
407.73
13,452
+9.77(+2.45%)
Jun 26, 2019
404.07
407.64
388.29
397.96
34,592
-19.25(-4.62%)
Jun 25, 2019
408.95
418.25
407.95
417.22
12,852
+9.63(+2.36%)
Jun 24, 2019
396.18
409.08
395.02
407.59
9,413
+11.40(+2.88%)
Jun 21, 2019
403.38
403.38
392.40
396.18
16,591
-10.38(-2.55%)
Jun 20, 2019
413.57
413.57
403.29
406.56
24,990
-28.79(-6.61%)
Jun 19, 2019
431.89
440.77
426.47
435.35
11,903
+3.74(+0.87%)
Jun 18, 2019
443.49
443.49
424.61
431.61
21,891
-19.45(-4.31%)
Jun 17, 2019
465.64
470.32
447.60
451.06
10,483
-11.78(-2.54%)
Jun 14, 2019
451.15
465.36
451.15
462.84
13,767
+10.38(+2.29%)
Jun 13, 2019
453.77
457.60
446.80
452.46
21,451
-17.29(-3.68%)
Jun 12, 2019
461.72
473.59
457.59
469.75
18,193
+19.26(+4.27%)
Jun 11, 2019
441.90
450.78
436.85
450.50
12,231
-2.06(-0.45%)
Jun 10, 2019
451.15
454.48
441.24
452.55
12,722
-4.30(-0.94%)
Jun 07, 2019
459.38
462.28
448.63
456.86
29,973
-6.36(-1.37%)
Jun 06, 2019
486.68
486.68
457.98
463.21
16,746
-25.62(-5.24%)
Jun 05, 2019
474.62
498.55
471.06
488.83
17,406
+15.99(+3.38%)
Jun 04, 2019
486.02
490.04
471.25
472.84
13,473
-25.33(-5.09%)
Jun 03, 2019
509.77
511.26
493.31
498.17
15,615
-20.38(-3.93%)
May 31, 2019
513.79
519.68
501.54
518.55
14,291
+25.05(+5.08%)
May 30, 2019
476.02
497.80
476.02
493.50
19,503
+17.48(+3.67%)
May 29, 2019
485.55
493.78
474.80
476.02
11,402
+8.41(+1.80%)
May 28, 2019
449.84
467.89
447.88
467.61
12,754
+15.05(+3.33%)
May 24, 2019
443.11
463.77
441.90
452.55
9,563
-1.78(-0.39%)
May 23, 2019
434.70
463.12
434.70
454.33
22,184
+39.45(+9.51%)
May 22, 2019
402.54
417.78
400.48
414.88
22,504
+18.88(+4.77%)
May 21, 2019
404.32
405.81
392.54
396.00
13,258
-13.37(-3.27%)
May 20, 2019
412.17
412.45
404.32
409.37
12,794
-1.12(-0.27%)
May 17, 2019
404.88
411.42
400.11
410.49
12,815
+12.71(+3.20%)
May 16, 2019
400.76
400.76
393.75
397.77
17,667
-6.45(-1.60%)
May 15, 2019
418.15
420.86
401.98
404.22
20,857
-6.08(-1.48%)
May 14, 2019
417.87
420.40
400.11
410.30
21,028
-13.93(-3.28%)
May 13, 2019
416.19
431.89
410.58
424.23
14,358
+18.79(+4.63%)
May 10, 2019
411.98
428.24
402.26
405.44
17,158
-4.49(-1.09%)
May 09, 2019
415.91
426.38
406.47
409.93
13,610
-1.03(-0.25%)
May 08, 2019
410.39
412.73
401.32
410.95
10,182
+0.75(+0.18%)
May 07, 2019
412.36
425.35
409.55
410.21
10,922
+7.85(+1.95%)
May 06, 2019
411.05
411.24
396.37
402.35
11,311
+0.09(+0.02%)
May 03, 2019
402.07
403.19
391.50
402.26
18,356
-10.19(-2.47%)
May 02, 2019
397.68
412.45
392.16
412.45
22,186
+21.09(+5.39%)
May 01, 2019
368.51
391.36
366.46
391.36
17,013
+22.85(+6.20%)
Apr 30, 2019
358.42
370.48
357.30
368.51
8,047
+0.47(+0.13%)
Apr 29, 2019
365.80
370.03
362.72
368.05
10,326
+1.78(+0.48%)
Apr 26, 2019
361.60
376.23
361.41
366.27
25,031
+12.62(+3.57%)
Apr 25, 2019
349.54
355.24
345.09
353.65
20,022
+3.74(+1.07%)
Apr 24, 2019
331.59
350.10
331.22
349.91
21,331
+17.95(+5.41%)
Apr 23, 2019
330.56
338.88
328.31
331.96
21,481
+0.19(+0.06%)
Apr 22, 2019
342.99
345.93
330.18
331.77
29,094
-21.50(-6.09%)
Apr 18, 2019
346.08
355.61
343.74
353.27
22,677
+5.52(+1.59%)
Apr 17, 2019
341.96
349.16
338.13
347.76
22,119
+1.12(+0.32%)
Apr 16, 2019
350.28
353.37
344.86
346.64
18,683
-6.73(-1.90%)
Apr 15, 2019
348.69
354.86
345.89
353.37
17,134
+6.64(+1.91%)
Apr 12, 2019
335.98
349.35
334.20
346.73
27,149
-2.71(-0.78%)
Apr 11, 2019
352.06
357.57
342.43
349.44
32,551
+0.19(+0.05%)
Apr 10, 2019
351.59
352.81
345.42
349.25
23,510
-4.77(-1.35%)
Apr 09, 2019
346.82
357.11
345.67
354.02
34,168
+12.53(+3.67%)
Apr 08, 2019
344.11
345.79
336.45
341.50
22,068
-4.77(-1.38%)
Apr 05, 2019
361.97
362.16
344.95
346.26
42,392
-18.98(-5.20%)
Apr 04, 2019
373.65
379.13
364.58
365.24
24,642
-9.07(-2.42%)
Apr 03, 2019
360.94
377.95
358.60
374.31
31,949
+10.94(+3.01%)
Apr 02, 2019
354.30
366.27
352.90
363.37
20,716
+7.76(+2.18%)
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
.