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 )

22.27 -0.08 (-0.36%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 7, 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 (%)
Nov 30, 2021 111.62 113.70 109.07 113.13 479,250 +5.57(+5.18%)
Nov 29, 2021 103.40 108.31 101.89 107.56 358,168 -1.42(-1.30%)
Nov 26, 2021 110.67 113.89 108.12 108.97 306,281 +8.22(+8.15%)
Nov 24, 2021 103.50 104.06 99.53 100.76 214,355 -2.08(-2.02%)
Nov 23, 2021 106.42 106.66 102.03 102.84 312,918 -6.61(-6.04%)
Nov 22, 2021 114.17 114.17 106.05 109.45 370,593 -4.16(-3.66%)
Nov 19, 2021 109.82 113.98 109.35 113.60 343,228 +8.31(+7.89%)
Nov 18, 2021 104.16 105.48 104.49 105.29 322,535 +1.13(+1.09%)
Nov 17, 2021 102.46 104.73 100.10 104.16 246,933 +3.12(+3.08%)
Nov 16, 2021 101.04 101.89 99.44 101.04 74,874 -0.19(-0.19%)
Nov 15, 2021 103.21 104.91 100.10 101.23 89,060 -1.79(-1.74%)
Nov 12, 2021 103.50 104.25 102.17 103.03 90,084 +0.57(+0.55%)
Nov 11, 2021 102.93 103.12 101.14 102.46 68,916 -0.85(-0.82%)
Nov 10, 2021 98.96 103.31 164,540 +5.19(+5.29%)
Nov 09, 2021 98.78 101.47 98.11 98.11 97,869 -0.85(-0.86%)
Nov 08, 2021 99.06 100.05 96.84 98.96 95,075 -1.79(-1.78%)
Nov 05, 2021 100.76 102.55 99.86 100.76 149,483 -2.83(-2.73%)
Nov 04, 2021 100.57 105.29 100.24 103.59 135,950 -0.19(-0.18%)
Nov 03, 2021 104.72 105.39 101.70 103.78 146,527 +1.61(+1.57%)
Nov 02, 2021 101.51 102.74 99.91 102.17 101,889 +1.98(+1.98%)
Nov 01, 2021 102.36 100.76 99.72 100.19 147,915 -3.49(-3.37%)
Oct 29, 2021 101.51 104.54 101.04 103.69 104,305 +1.13(+1.10%)
Oct 28, 2021 105.01 105.01 102.36 102.55 139,079 -1.32(-1.27%)
Oct 27, 2021 100.38 104.35 99.42 103.88 207,042 +5.48(+5.57%)
Oct 26, 2021 98.78 98.40 173,736 -1.04(-1.04%)
Oct 25, 2021 99.81 101.04 98.40 99.44 121,058 -3.02(-2.95%)
Oct 22, 2021 103.50 105.58 102.27 102.46 82,615 -1.89(-1.81%)
Oct 21, 2021 102.36 106.03 101.61 104.35 129,847 +3.59(+3.56%)
Oct 20, 2021 104.16 104.63 100.76 100.76 131,627 -1.70(-1.66%)
Oct 19, 2021 104.25 105.01 101.61 102.46 287,642 -2.36(-2.25%)
Oct 18, 2021 102.93 105.86 101.61 104.82 174,382 -0.09(-0.09%)
Oct 15, 2021 103.69 105.01 102.84 104.91 118,886 -1.04(-0.98%)
Oct 14, 2021 106.05 108.12 105.10 105.95 94,548 -2.74(-2.52%)
Oct 13, 2021 110.20 112.37 107.56 108.69 134,675 +0.28(+0.26%)
Oct 12, 2021 108.69 109.82 106.38 108.41 103,010 -0.28(-0.26%)
Oct 11, 2021 104.54 108.83 103.97 108.69 135,196 +0.85(+0.79%)
Oct 08, 2021 112.56 113.22 107.36 107.84 193,417 -7.18(-6.24%)
Oct 07, 2021 116.15 117.19 113.60 115.02 113,787 -1.70(-1.46%)
Oct 06, 2021 118.13 120.68 115.49 116.72 245,425 +2.27(+1.98%)
Oct 05, 2021 112.56 116.72 110.09 114.45 191,666 -1.23(-1.06%)
Oct 04, 2021 117.28 118.13 113.08 115.68 275,724 -3.97(-3.31%)
Oct 01, 2021 126.07 126.07 119.36 119.64 161,188 -8.50(-6.63%)
Sep 30, 2021 124.65 128.05 123.80 128.14 143,929 +3.87(+3.12%)
Sep 29, 2021 125.41 127.67 122.90 124.27 181,688 -0.09(-0.08%)
Sep 28, 2021 122.86 124.93 120.12 124.37 253,131 -1.04(-0.83%)
Sep 27, 2021 129.84 129.84 124.27 125.41 175,192 -9.25(-6.87%)
Sep 24, 2021 139.10 139.10 133.56 134.66 91,240 -2.27(-1.65%)
Sep 23, 2021 145.71 146.94 136.17 136.93 126,491 -10.11(-6.87%)
Sep 22, 2021 152.03 152.03 143.63 147.03 192,593 -9.82(-6.26%)
Sep 21, 2021 153.92 160.25 152.32 156.85 115,503 -0.94(-0.60%)
Sep 20, 2021 155.72 162.33 154.40 157.80 184,089 +9.16(+6.16%)
Sep 17, 2021 147.69 149.30 143.44 148.64 122,438 +2.36(+1.61%)
Sep 16, 2021 143.82 147.97 143.44 146.28 129,854 +3.12(+2.18%)
Sep 15, 2021 151.09 151.09 143.06 143.16 135,875 -11.80(-7.62%)
Sep 14, 2021 147.88 156.14 147.41 154.96 89,384 +4.63(+3.08%)
Sep 13, 2021 154.68 155.34 148.35 150.34 204,271 -9.44(-5.91%)
Sep 10, 2021 154.59 160.63 154.11 159.78 95,022 +0.00(+0.00%)
Sep 09, 2021 162.33 164.03 154.59 159.78 162,453 -0.66(-0.41%)
Sep 08, 2021 154.77 160.44 152.50 160.44 120,434 +4.34(+2.78%)
Sep 07, 2021 156.00 157.32 152.03 156.10 113,531 +1.70(+1.10%)
Sep 03, 2021 153.45 155.81 151.09 154.40 80,396 +1.70(+1.11%)
Sep 02, 2021 157.80 157.80 150.05 152.70 107,559 -8.31(-5.16%)
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.