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 (%)
Sep 30, 2019 431.93 433.73 424.74 432.92 30,428 +8.81(+2.08%)
Sep 27, 2019 430.40 432.02 414.04 424.11 22,600 +1.35(+0.32%)
Sep 26, 2019 411.25 428.97 410.17 422.76 36,003 +16.36(+4.03%)
Sep 25, 2019 414.85 417.10 405.50 406.40 30,054 -2.34(-0.57%)
Sep 24, 2019 392.73 415.66 392.73 408.74 34,097 +29.04(+7.65%)
Sep 23, 2019 385.98 390.86 377.08 379.69 48,783 -1.66(-0.43%)
Sep 20, 2019 380.39 385.51 375.77 381.35 37,660 -0.87(-0.23%)
Sep 19, 2019 369.84 384.23 368.97 382.22 28,754 +4.10(+1.08%)
Sep 18, 2019 379.69 385.19 375.51 378.12 60,465 +5.06(+1.36%)
Sep 17, 2019 356.58 379.26 356.58 373.06 66,030 +16.49(+4.62%)
Sep 16, 2019 348.73 371.67 348.64 356.58 87,699 -40.73(-10.25%)
Sep 13, 2019 401.59 403.94 391.56 397.31 46,706 -9.42(-2.32%)
Sep 12, 2019 414.06 423.92 400.98 406.74 75,032 +7.68(+1.92%)
Sep 11, 2019 395.39 405.77 384.49 399.06 74,980 -0.61(-0.15%)
Sep 10, 2019 411.27 411.27 382.75 399.67 84,440 -15.79(-3.80%)
Sep 09, 2019 432.12 433.34 412.58 415.46 37,219 -26.08(-5.91%)
Sep 06, 2019 452.96 459.16 440.49 441.54 33,212 -6.11(-1.36%)
Sep 05, 2019 453.40 455.32 433.69 447.64 49,545 -17.71(-3.80%)
Sep 04, 2019 467.88 470.67 459.86 465.35 22,735 -20.50(-4.22%)
Sep 03, 2019 501.90 506.78 483.75 485.85 32,152 +6.72(+1.40%)
Aug 30, 2019 476.17 487.86 461.63 479.13 41,375 -0.70(-0.15%)
Aug 29, 2019 488.64 490.47 473.64 479.83 21,184 -21.11(-4.21%)
Aug 28, 2019 513.06 519.95 494.14 500.94 24,663 -22.59(-4.32%)
Aug 27, 2019 504.25 530.59 499.81 523.53 11,669 +10.20(+1.99%)
Aug 26, 2019 503.12 520.48 499.81 513.33 25,284 -7.59(-1.46%)
Aug 23, 2019 490.82 528.68 477.39 520.91 48,162 +48.15(+10.18%)
Aug 22, 2019 460.64 473.38 456.19 472.76 11,335 +6.89(+1.48%)
Aug 21, 2019 461.86 471.19 458.72 465.87 11,846 -10.12(-2.13%)
Aug 20, 2019 467.71 480.44 467.71 475.99 11,928 +13.17(+2.85%)
Aug 19, 2019 475.90 477.69 458.55 462.82 18,471 -32.97(-6.65%)
Aug 16, 2019 509.23 514.11 492.04 495.79 21,002 -21.46(-4.15%)
Aug 15, 2019 508.53 532.78 508.53 517.25 19,649 +8.46(+1.66%)
Aug 14, 2019 483.32 508.88 481.14 508.79 22,991 +55.65(+12.28%)
Aug 13, 2019 471.72 478.70 441.93 453.14 17,776 -13.52(-2.90%)
Aug 12, 2019 455.93 472.50 454.01 466.66 10,395 +15.18(+3.36%)
Aug 09, 2019 432.29 455.93 432.29 451.48 13,826 +16.57(+3.81%)
Aug 08, 2019 467.53 473.90 434.91 434.91 18,144 -42.13(-8.83%)
Aug 07, 2019 489.08 499.37 471.02 477.04 27,218 +10.82(+2.32%)
Aug 06, 2019 459.07 481.05 453.57 466.22 16,026 +0.96(+0.21%)
Aug 05, 2019 450.44 472.07 447.99 465.26 19,516 +39.43(+9.26%)
Aug 02, 2019 405.25 438.83 397.49 425.84 32,410 +15.53(+3.78%)
Aug 01, 2019 396.09 415.81 390.69 410.31 29,840 +26.43(+6.88%)
Jul 31, 2019 375.07 391.21 369.66 383.88 19,099 +5.84(+1.55%)
Jul 30, 2019 396.62 398.71 375.86 378.04 11,569 -14.65(-3.73%)
Jul 29, 2019 387.63 400.54 387.63 392.69 8,279 +5.41(+1.40%)
Jul 26, 2019 380.74 391.73 380.74 387.28 10,788 +6.11(+1.60%)
Jul 25, 2019 364.52 383.79 364.17 381.18 20,944 +12.74(+3.46%)
Jul 24, 2019 374.02 375.42 361.46 368.44 21,548 -4.71(-1.26%)
Jul 23, 2019 375.68 379.43 370.62 373.15 9,846 -2.27(-0.60%)
Jul 22, 2019 376.82 384.84 372.72 375.42 10,685 -5.50(-1.44%)
Jul 19, 2019 385.01 390.54 378.04 380.92 11,177 -6.02(-1.56%)
Jul 18, 2019 391.82 398.71 386.41 386.93 21,862 +0.17(+0.04%)
Jul 17, 2019 372.54 386.85 371.67 386.76 11,761 +13.00(+3.48%)
Jul 16, 2019 360.24 377.97 360.24 373.76 13,176 +11.86(+3.28%)
Jul 15, 2019 349.69 364.26 349.69 361.90 17,115 +9.51(+2.70%)
Jul 12, 2019 355.88 355.88 348.90 352.39 15,259 -4.45(-1.25%)
Jul 11, 2019 356.58 363.12 355.80 356.84 14,590 -0.87(-0.24%)
Jul 10, 2019 366.00 366.00 355.27 357.71 38,033 -15.53(-4.16%)
Jul 09, 2019 375.51 383.07 372.54 373.24 15,058 -1.22(-0.33%)
Jul 08, 2019 377.60 380.22 368.09 374.46 15,252 -0.44(-0.12%)
Jul 05, 2019 379.78 383.32 374.63 374.90 17,918 -1.22(-0.32%)
Jul 03, 2019 380.13 386.58 376.12 376.12 23,181 -6.72(-1.75%)
Jul 02, 2019 367.13 386.07 366.35 382.83 29,426 +19.02(+5.23%)
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.