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 )

21.66 -0.60 (-2.70%)
Official Closing Price Updated: 8:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 412.82 417.46 394.55 416.25 49,938 -8.16(-1.92%)
Oct 30, 2018 458.93 458.93 420.71 424.42 50,053 -31.36(-6.88%)
Oct 29, 2018 422.10 472.10 421.73 455.77 40,333 +24.21(+5.61%)
Oct 26, 2018 432.21 451.88 416.81 431.56 55,568 +9.93(+2.35%)
Oct 25, 2018 419.69 430.63 408.00 421.63 58,581 -15.03(-3.44%)
Oct 24, 2018 385.55 437.59 384.81 436.66 48,224 +45.27(+11.57%)
Oct 23, 2018 378.87 405.58 376.27 391.39 65,923 +29.22(+8.07%)
Oct 22, 2018 351.31 368.48 349.37 362.17 46,210 +11.69(+3.34%)
Oct 19, 2018 344.73 351.22 335.64 350.48 24,997 +9.09(+2.66%)
Oct 18, 2018 346.40 347.60 332.11 341.39 27,365 +4.64(+1.38%)
Oct 17, 2018 333.13 344.17 329.70 336.75 31,869 +7.33(+2.22%)
Oct 16, 2018 335.27 338.98 328.31 329.42 34,349 -8.91(-2.63%)
Oct 15, 2018 329.51 338.33 326.64 338.33 29,326 +8.16(+2.47%)
Oct 12, 2018 320.52 344.73 319.96 330.16 58,457 -2.88(-0.86%)
Oct 11, 2018 310.22 338.88 309.20 333.04 99,181 +29.04(+9.55%)
Oct 10, 2018 275.89 305.21 273.76 304.00 117,920 +28.94(+10.52%)
Oct 09, 2018 281.27 283.96 269.77 275.06 53,433 -8.12(-2.87%)
Oct 08, 2018 288.98 292.22 282.20 283.18 34,897 +0.24(+0.08%)
Oct 05, 2018 282.85 287.86 279.98 282.94 33,944 +0.65(+0.23%)
Oct 04, 2018 282.30 287.21 276.73 282.30 74,456 +3.99(+1.43%)
Oct 03, 2018 282.85 284.43 276.45 278.31 53,224 -6.96(-2.44%)
Oct 02, 2018 285.17 291.76 282.94 285.26 43,917 -1.02(-0.36%)
Oct 01, 2018 295.84 296.86 283.50 286.28 62,706 -12.99(-4.34%)
Sep 28, 2018 299.74 301.50 290.09 299.27 46,448 +2.60(+0.88%)
Sep 27, 2018 292.50 298.99 292.31 296.67 30,518 -0.56(-0.19%)
Sep 26, 2018 292.22 298.30 289.25 297.23 53,696 +8.26(+2.86%)
Sep 25, 2018 288.70 289.68 284.71 288.98 65,340 -4.81(-1.64%)
Sep 24, 2018 300.36 300.36 290.18 293.79 50,552 -13.79(-4.48%)
Sep 21, 2018 309.80 314.66 304.34 307.58 40,957 -6.11(-1.95%)
Sep 20, 2018 309.43 314.52 306.09 313.69 33,933 +0.46(+0.15%)
Sep 19, 2018 315.17 316.27 309.71 313.23 26,078 -3.24(-1.02%)
Sep 18, 2018 316.74 316.74 310.08 316.46 32,897 -6.48(-2.01%)
Sep 17, 2018 322.30 324.98 316.45 322.94 26,264 -1.57(-0.49%)
Sep 14, 2018 329.61 329.98 320.72 324.52 28,035 -5.18(-1.57%)
Sep 13, 2018 330.90 337.48 327.65 329.70 27,183 +0.00(+0.00%)
Sep 12, 2018 327.20 329.91 319.70 329.70 25,234 -5.28(-1.58%)
Sep 11, 2018 345.34 348.21 328.96 334.98 30,401 -9.81(-2.85%)
Sep 10, 2018 340.71 344.97 335.25 344.79 11,880 +0.56(+0.16%)
Sep 07, 2018 350.80 358.39 342.29 344.23 25,594 +0.19(+0.05%)
Sep 06, 2018 329.24 346.45 327.02 344.05 29,161 +18.42(+5.66%)
Sep 05, 2018 328.40 338.59 325.18 325.63 22,381 +1.02(+0.31%)
Sep 04, 2018 318.13 328.13 317.13 324.61 27,620 +2.13(+0.66%)
Aug 31, 2018 322.48 322.48 322.48 0 +7.59(+2.41%)
Aug 30, 2018 312.85 319.33 310.54 314.89 57,056 +2.78(+0.89%)
Aug 29, 2018 315.26 317.48 308.04 312.11 34,426 -5.65(-1.78%)
Aug 28, 2018 311.56 318.31 308.23 317.76 43,190 +4.35(+1.39%)
Aug 27, 2018 317.11 318.94 312.48 313.41 43,472 -6.85(-2.14%)
Aug 24, 2018 320.72 322.39 314.98 320.26 35,177 -7.68(-2.34%)
Aug 23, 2018 326.74 331.46 326.09 327.94 45,347 +4.91(+1.52%)
Aug 22, 2018 327.94 329.05 319.89 323.04 45,468 -11.66(-3.48%)
Aug 21, 2018 332.38 336.18 326.83 334.70 42,669 -5.46(-1.61%)
Aug 20, 2018 346.55 347.29 336.55 340.16 40,365 -7.13(-2.05%)
Aug 17, 2018 346.45 351.08 344.60 347.29 27,765 -2.59(-0.74%)
Aug 16, 2018 352.29 352.60 343.58 349.88 35,274 -7.68(-2.15%)
Aug 15, 2018 331.92 359.88 331.18 357.56 83,786 +34.22(+10.58%)
Aug 14, 2018 319.33 327.20 316.74 323.34 21,863 -2.38(-0.73%)
Aug 13, 2018 316.46 326.00 312.36 325.72 33,121 +11.57(+3.68%)
Aug 10, 2018 321.56 323.04 313.78 314.15 20,138 -5.18(-1.62%)
Aug 09, 2018 309.89 320.54 308.13 319.33 23,594 +8.61(+2.77%)
Aug 08, 2018 309.15 315.72 307.03 310.73 32,919 +6.94(+2.29%)
Aug 07, 2018 302.76 306.38 298.79 303.78 49,231 -6.48(-2.09%)
Aug 06, 2018 310.73 316.37 306.19 310.26 24,369 -3.61(-1.15%)
Aug 03, 2018 311.37 318.50 309.62 313.87 24,654 +4.44(+1.44%)
Aug 02, 2018 310.26 316.42 307.49 309.43 30,227 +5.09(+1.67%)
Aug 01, 2018 299.71 308.50 299.71 304.34 46,130 +11.85(+4.05%)
Jul 31, 2018 289.71 293.69 286.65 292.49 37,156 +2.50(+0.86%)
Jul 30, 2018 290.92 293.42 286.66 289.99 33,835 -7.50(-2.52%)
Jul 27, 2018 303.69 304.52 293.05 297.49 44,154 +3.89(+1.32%)
Jul 26, 2018 301.75 302.58 292.12 293.60 38,536 -8.98(-2.97%)
Jul 25, 2018 309.62 314.24 301.19 302.58 35,809 -8.42(-2.71%)
Jul 24, 2018 319.89 319.89 305.59 311.00 49,226 -11.94(-3.70%)
Jul 23, 2018 316.28 324.68 315.72 322.94 29,890 +3.61(+1.13%)
Jul 20, 2018 315.63 322.02 313.78 319.33 25,080 +3.24(+1.03%)
Jul 19, 2018 318.69 319.24 311.74 316.09 34,667 +0.28(+0.09%)
Jul 18, 2018 320.91 329.88 314.52 315.82 53,358 -0.46(-0.15%)
Jul 17, 2018 316.37 321.28 311.19 316.28 38,887 +3.43(+1.09%)
Jul 16, 2018 310.36 319.89 306.65 312.85 55,667 +10.93(+3.62%)
Jul 13, 2018 306.28 307.76 296.56 301.92 32,991 -4.82(-1.57%)
Jul 12, 2018 304.52 313.13 300.82 306.75 33,604 -1.48(-0.48%)
Jul 11, 2018 298.51 313.53 292.77 308.23 87,117 +18.42(+6.36%)
Jul 10, 2018 291.56 291.56 282.59 289.81 52,316 -6.20(-2.09%)
Jul 09, 2018 303.88 305.26 295.27 296.01 50,673 -13.79(-4.45%)
Jul 06, 2018 319.33 323.04 307.39 309.80 37,536 -5.92(-1.88%)
Jul 05, 2018 308.87 318.59 306.65 315.72 28,086 +2.41(+0.77%)
Jul 03, 2018 313.32 313.32 313.32 0 -8.14(-2.53%)
Jul 02, 2018 313.04 325.35 313.04 321.46 57,020 +14.99(+4.89%)
Jun 29, 2018 297.12 306.47 53,969 -5.92(-1.90%)
Jun 28, 2018 310.08 319.43 307.39 312.39 42,500 +0.83(+0.27%)
Jun 27, 2018 317.67 317.67 299.26 311.56 86,759 -12.87(-3.97%)
Jun 26, 2018 333.77 337.94 320.72 324.42 62,049 -13.88(-4.10%)
Jun 25, 2018 320.44 343.03 319.70 338.31 67,865 +20.92(+6.59%)
Jun 22, 2018 316.46 318.18 306.93 317.39 80,068 -21.75(-6.41%)
Jun 21, 2018 326.92 342.57 326.92 339.14 37,902 +18.51(+5.77%)
Jun 20, 2018 318.96 328.43 316.93 320.63 20,833 -4.26(-1.31%)
Jun 19, 2018 333.50 336.91 321.74 324.89 30,249 +2.59(+0.80%)
Jun 18, 2018 335.25 335.25 315.82 322.30 63,048 -10.92(-3.28%)
Jun 15, 2018 334.25 312.76 333.22 60,906 +20.46(+6.54%)
Jun 14, 2018 308.50 314.15 305.45 312.76 31,282 +1.57(+0.51%)
Jun 13, 2018 309.62 314.24 305.08 311.19 38,352 +3.61(+1.17%)
Jun 12, 2018 300.36 309.55 298.32 307.58 22,470 +6.76(+2.25%)
Jun 11, 2018 305.91 307.02 296.19 300.82 42,542 -3.52(-1.16%)
Jun 08, 2018 301.93 310.26 300.08 304.34 38,512 +1.76(+0.58%)
Jun 07, 2018 313.32 313.32 297.49 302.58 91,240 -15.18(-4.78%)
Jun 06, 2018 325.81 317.76 52,725 -4.72(-1.46%)
Jun 05, 2018 324.33 326.55 314.61 322.48 37,072 +2.69(+0.84%)
Jun 04, 2018 310.54 322.02 301.65 319.80 48,030 +8.24(+2.64%)
Jun 01, 2018 313.32 316.46 305.26 311.56 47,227 -4.63(-1.46%)
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.
 
 
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.