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 (%)
Jul 31, 2019
403.88
421.26
398.06
413.37
17,736
+6.29(+1.55%)
Jul 30, 2019
427.08
429.33
404.73
407.07
10,743
-15.78(-3.73%)
Jul 29, 2019
417.41
431.31
417.41
422.85
7,689
+5.82(+1.40%)
Jul 26, 2019
409.99
421.82
409.99
417.03
10,018
+6.57(+1.60%)
Jul 25, 2019
392.51
413.27
392.14
410.45
19,450
+13.71(+3.46%)
Jul 24, 2019
402.75
404.26
389.23
396.74
20,011
-5.07(-1.26%)
Jul 23, 2019
404.54
408.58
399.09
401.81
9,143
-2.44(-0.60%)
Jul 22, 2019
405.76
414.40
401.34
404.26
9,923
-5.92(-1.44%)
Jul 19, 2019
414.59
420.53
407.07
410.17
10,380
-6.48(-1.56%)
Jul 18, 2019
421.91
429.33
416.09
416.65
20,303
+0.19(+0.05%)
Jul 17, 2019
401.16
416.56
400.22
416.47
10,922
+14.00(+3.48%)
Jul 16, 2019
387.91
407.00
387.91
402.47
12,236
+12.77(+3.28%)
Jul 15, 2019
376.55
392.23
376.55
389.70
15,894
+10.24(+2.70%)
Jul 12, 2019
383.22
383.22
375.70
379.46
14,170
-4.79(-1.25%)
Jul 11, 2019
383.97
391.01
383.12
384.25
13,549
-0.94(-0.24%)
Jul 10, 2019
394.11
394.11
382.56
385.19
35,320
-16.72(-4.16%)
Jul 09, 2019
404.35
412.50
401.16
401.91
13,984
-1.31(-0.33%)
Jul 08, 2019
406.60
409.42
396.37
403.22
14,164
-0.47(-0.12%)
Jul 05, 2019
408.95
412.77
403.41
403.69
16,640
-1.31(-0.32%)
Jul 03, 2019
409.33
416.27
405.01
405.01
21,527
-7.23(-1.75%)
Jul 02, 2019
395.33
415.72
394.49
412.24
27,327
+20.48(+5.23%)
Jul 01, 2019
378.14
394.49
374.67
391.76
16,514
-2.25(-0.57%)
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%)
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
.