Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.