Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Energy Bear -2X ETF Direxion (NY: ERY )

23.95 -0.29 (-1.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 370.94 375.25 359.39 360.13 25,044 -7.06(-1.92%)
Dec 30, 2019 359.49 367.92 356.83 367.18 25,469 +4.12(+1.14%)
Dec 27, 2019 354.17 363.52 354.17 363.06 16,456 +4.86(+1.36%)
Dec 26, 2019 352.89 359.58 349.77 358.20 14,837 +0.09(+0.03%)
Dec 24, 2019 356.46 359.85 353.53 358.11 10,923 +1.01(+0.28%)
Dec 23, 2019 366.73 371.12 356.74 357.10 25,594 -6.05(-1.67%)
Dec 20, 2019 370.07 371.01 361.26 363.15 30,741 -9.62(-2.58%)
Dec 19, 2019 372.23 374.75 369.18 372.77 16,657 +0.00(+0.00%)
Dec 18, 2019 379.43 379.43 365.49 372.77 36,342 -3.96(-1.05%)
Dec 17, 2019 373.13 380.77 366.39 376.73 21,289 +0.63(+0.17%)
Dec 16, 2019 384.28 385.79 373.13 376.10 35,542 -16.63(-4.24%)
Dec 13, 2019 381.49 393.76 373.22 392.73 52,418 +9.35(+2.44%)
Dec 12, 2019 405.77 407.03 380.59 383.38 66,478 -23.47(-5.77%)
Dec 11, 2019 406.49 409.73 399.03 406.85 22,370 +0.99(+0.24%)
Dec 10, 2019 404.15 410.44 400.73 405.86 18,520 -2.25(-0.55%)
Dec 09, 2019 413.59 415.39 401.90 408.11 27,350 +2.79(+0.69%)
Dec 06, 2019 426.09 426.09 402.44 405.32 42,975 -25.89(-6.01%)
Dec 05, 2019 418.54 434.81 417.73 431.21 25,154 +6.47(+1.52%)
Dec 04, 2019 433.37 437.06 420.57 424.74 23,945 -20.23(-4.55%)
Dec 03, 2019 436.79 449.02 436.34 444.97 20,117 +18.55(+4.35%)
Dec 02, 2019 420.33 426.81 413.23 426.42 20,166 +1.14(+0.27%)
Nov 29, 2019 422.67 429.77 419.44 425.28 22,455 +11.78(+2.85%)
Nov 27, 2019 416.20 422.99 410.71 413.50 21,777 -3.96(-0.95%)
Nov 26, 2019 403.97 420.06 403.97 417.46 23,044 +12.86(+3.18%)
Nov 25, 2019 407.57 411.66 402.52 404.60 37,931 -2.52(-0.62%)
Nov 22, 2019 401.36 407.83 395.43 407.12 31,909 +4.95(+1.23%)
Nov 21, 2019 419.44 420.69 400.73 402.17 35,920 -20.23(-4.79%)
Nov 20, 2019 435.53 443.85 413.14 422.40 51,792 -13.13(-3.01%)
Nov 19, 2019 421.86 437.06 420.69 435.53 35,308 +17.26(+4.13%)
Nov 18, 2019 409.19 421.50 409.19 418.27 26,998 +16.09(+4.00%)
Nov 15, 2019 407.57 407.75 397.50 402.17 29,351 -9.62(-2.34%)
Nov 14, 2019 405.59 417.19 401.72 411.79 33,232 +3.51(+0.86%)
Nov 13, 2019 408.11 412.96 404.06 408.29 32,713 +5.93(+1.47%)
Nov 12, 2019 393.27 408.65 386.62 402.35 35,513 +5.39(+1.36%)
Nov 11, 2019 401.18 405.05 391.11 396.96 23,268 +6.83(+1.75%)
Nov 08, 2019 393.45 402.89 388.33 390.12 45,266 +5.12(+1.33%)
Nov 07, 2019 387.25 393.99 381.58 385.00 40,449 -17.98(-4.46%)
Nov 06, 2019 381.40 405.95 379.43 402.98 69,209 +24.73(+6.54%)
Nov 05, 2019 379.06 383.65 370.43 378.26 28,519 -3.15(-0.83%)
Nov 04, 2019 407.03 407.03 378.25 381.40 43,436 -40.01(-9.49%)
Nov 01, 2019 447.13 447.85 420.40 421.41 38,982 -33.54(-7.37%)
Oct 31, 2019 451.62 466.82 451.62 454.95 30,488 +7.10(+1.59%)
Oct 30, 2019 419.17 452.43 419.17 447.85 31,016 +26.16(+6.20%)
Oct 29, 2019 434.90 436.16 411.61 421.68 28,364 -5.84(-1.37%)
Oct 28, 2019 416.47 428.88 408.83 427.53 23,081 +7.64(+1.82%)
Oct 25, 2019 430.05 431.66 416.65 419.88 29,695 -10.07(-2.34%)
Oct 24, 2019 418.81 436.70 416.74 429.95 22,091 +5.39(+1.27%)
Oct 23, 2019 437.96 443.53 422.15 424.56 55,453 -9.89(-2.28%)
Oct 22, 2019 451.35 453.15 420.33 434.45 54,637 -18.61(-4.11%)
Oct 21, 2019 476.26 476.80 451.89 453.06 24,037 -25.62(-5.35%)
Oct 18, 2019 472.03 478.78 464.09 478.69 17,906 +7.64(+1.62%)
Oct 17, 2019 468.26 475.63 462.05 471.04 20,477 -0.45(-0.10%)
Oct 16, 2019 457.74 472.30 449.02 471.49 16,346 +18.34(+4.05%)
Oct 15, 2019 457.38 462.95 439.37 453.15 18,081 -5.12(-1.12%)
Oct 14, 2019 467.45 473.02 454.59 458.28 15,008 +1.71(+0.37%)
Oct 11, 2019 461.96 464.93 444.79 456.57 32,420 -20.14(-4.22%)
Oct 10, 2019 491.36 492.08 473.56 476.71 24,242 -18.25(-3.69%)
Oct 09, 2019 495.05 498.29 487.86 494.96 21,061 -16.27(-3.18%)
Oct 08, 2019 499.82 511.32 488.58 511.24 31,788 +26.25(+5.41%)
Oct 07, 2019 469.70 485.43 464.57 484.98 22,773 +13.13(+2.78%)
Oct 04, 2019 475.81 489.02 470.55 471.85 16,460 -8.18(-1.70%)
Oct 03, 2019 505.93 517.44 479.59 480.04 43,127 -17.80(-3.58%)
Oct 02, 2019 471.76 500.99 470.77 497.84 38,969 +35.34(+7.64%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.