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 (%)
Sep 30, 2020 651.77 666.22 634.21 659.23 25,269 +2.93(+0.45%)
Sep 29, 2020 631.47 669.71 624.38 656.30 27,469 +33.71(+5.41%)
Sep 28, 2020 630.62 631.09 608.90 622.59 33,960 -31.35(-4.79%)
Sep 25, 2020 666.97 674.53 645.54 653.94 21,952 +1.23(+0.19%)
Sep 24, 2020 659.51 681.98 629.49 652.71 48,998 -0.09(-0.01%)
Sep 23, 2020 594.54 654.13 589.63 652.81 27,086 +54.11(+9.04%)
Sep 22, 2020 586.52 600.87 567.91 598.70 18,872 +12.09(+2.06%)
Sep 21, 2020 580.28 604.55 574.81 586.61 25,280 +34.94(+6.33%)
Sep 18, 2020 539.30 560.74 537.79 551.67 19,453 +13.88(+2.58%)
Sep 17, 2020 557.43 566.78 537.79 537.79 24,746 -2.27(-0.42%)
Sep 16, 2020 576.70 586.33 523.81 540.06 58,944 -47.22(-8.04%)
Sep 15, 2020 567.35 590.11 560.66 587.27 16,666 +8.69(+1.50%)
Sep 14, 2020 585.67 592.37 568.20 578.59 16,550 -7.84(-1.34%)
Sep 11, 2020 587.18 597.19 580.28 586.42 33,600 -5.57(-0.94%)
Sep 10, 2020 551.48 591.99 545.44 591.99 39,448 +41.83(+7.60%)
Sep 09, 2020 544.40 553.18 538.36 550.16 21,574 -7.18(-1.29%)
Sep 08, 2020 539.49 568.48 534.77 557.34 35,253 +38.81(+7.48%)
Sep 04, 2020 503.61 531.56 498.22 518.53 30,678 +2.74(+0.53%)
Sep 03, 2020 511.82 521.26 489.16 515.79 24,957 +7.55(+1.49%)
Sep 02, 2020 503.70 514.65 498.03 508.23 38,491 +4.34(+0.86%)
Sep 01, 2020 500.49 515.50 498.69 503.89 18,026 +6.61(+1.33%)
Aug 31, 2020 473.48 497.28 473.48 497.28 22,092 +22.19(+4.67%)
Aug 28, 2020 490.20 494.63 473.10 475.09 20,946 -18.27(-3.70%)
Aug 27, 2020 494.92 505.78 487.36 493.36 18,418 -3.82(-0.77%)
Aug 26, 2020 476.79 497.18 476.79 497.18 19,914 +22.48(+4.73%)
Aug 25, 2020 456.96 479.81 456.20 474.71 25,218 +12.75(+2.76%)
Aug 24, 2020 481.04 488.78 455.92 461.96 26,592 -28.05(-5.72%)
Aug 21, 2020 487.36 498.51 485.38 490.01 19,326 +6.70(+1.39%)
Aug 20, 2020 475.75 483.49 471.12 483.30 23,659 +20.68(+4.47%)
Aug 19, 2020 453.75 465.45 449.12 462.62 31,950 +10.20(+2.25%)
Aug 18, 2020 444.59 455.26 436.46 452.42 24,438 +11.52(+2.61%)
Aug 17, 2020 437.31 446.29 436.94 440.90 21,856 +5.10(+1.17%)
Aug 14, 2020 452.80 453.56 435.24 435.80 26,251 -8.78(-1.98%)
Aug 13, 2020 435.62 446.76 428.30 444.59 30,476 +16.05(+3.75%)
Aug 12, 2020 423.53 437.60 418.33 428.53 48,709 -9.44(-2.16%)
Aug 11, 2020 416.92 441.00 407.19 437.98 66,198 +3.59(+0.83%)
Aug 10, 2020 456.01 457.90 433.82 434.39 26,198 -28.71(-6.20%)
Aug 07, 2020 470.27 483.11 461.11 463.09 35,983 -1.04(-0.22%)
Aug 06, 2020 462.15 467.72 453.84 464.13 49,847 +6.99(+1.53%)
Aug 05, 2020 448.36 465.64 445.47 457.14 45,428 -9.92(-2.12%)
Aug 04, 2020 494.54 495.09 465.12 467.06 47,397 -23.70(-4.83%)
Aug 03, 2020 491.42 502.66 485.48 490.76 25,247 -4.91(-0.99%)
Jul 31, 2020 503.51 514.65 493.97 495.67 82,345 +6.99(+1.43%)
Jul 30, 2020 473.86 496.90 472.73 488.69 90,229 +35.03(+7.72%)
Jul 29, 2020 470.74 476.98 453.08 453.65 59,324 -20.49(-4.32%)
Jul 28, 2020 461.58 475.94 454.60 474.14 58,665 +16.15(+3.53%)
Jul 27, 2020 460.07 471.50 454.03 458.00 65,588 -1.23(-0.27%)
Jul 24, 2020 454.22 462.34 440.34 459.22 55,902 +5.19(+1.14%)
Jul 23, 2020 458.18 465.08 449.40 454.03 79,953 +1.04(+0.23%)
Jul 22, 2020 452.99 464.61 450.82 452.99 64,940 +12.18(+2.76%)
Jul 21, 2020 486.14 486.14 433.92 440.81 86,049 -63.36(-12.57%)
Jul 20, 2020 488.31 504.17 479.15 504.17 78,446 +17.56(+3.61%)
Jul 17, 2020 469.14 490.38 459.79 486.61 68,324 +13.03(+2.75%)
Jul 16, 2020 476.69 486.89 461.39 473.58 90,943 +4.06(+0.86%)
Jul 15, 2020 464.04 483.68 462.72 469.52 86,168 -19.92(-4.07%)
Jul 14, 2020 537.32 537.60 487.83 489.44 104,866 -37.30(-7.08%)
Jul 13, 2020 514.28 534.77 507.86 526.74 82,509 +5.19(+1.00%)
Jul 10, 2020 564.99 564.99 520.70 521.55 65,592 -36.17(-6.48%)
Jul 09, 2020 510.78 558.19 508.89 557.72 110,143 +49.29(+9.70%)
Jul 08, 2020 508.42 515.13 491.05 508.42 49,618 +1.80(+0.35%)
Jul 07, 2020 489.25 507.67 486.99 506.63 56,547 +30.78(+6.47%)
Jul 06, 2020 460.07 487.83 454.97 475.84 51,680 -3.78(-0.79%)
Jul 02, 2020 465.36 480.94 456.11 479.62 33,018 -10.20(-2.08%)
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.