ERY Historical Prices | Direxion Energy Bear 3X Shares Stock

Dow

1.35% Nasdaq

1.12%

Direxion Daily Energy Bear 3X Shares (ERY)

-NYSEArca

29.42 0.86(3.01%) 4:00PM EDT|After Hours : 29.41 0.01 (0.03%) 4:40PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	28.52	29.43	28.15	29.42	674,700	29.42
Jun 18, 2013	29.14	29.22	28.30	28.56	364,200	28.56
Jun 17, 2013	29.80	29.80	28.84	29.09	531,700	29.09
Jun 14, 2013	29.49	30.57	29.41	30.42	336,800	30.42
Jun 13, 2013	31.15	31.23	29.28	29.49	451,900	29.49
Jun 12, 2013	29.69	31.29	29.50	31.16	479,700	31.16
Jun 11, 2013	30.34	30.64	29.69	30.57	457,000	30.57
Jun 10, 2013	28.58	29.47	28.55	29.21	239,100	29.21
Jun 7, 2013	29.58	30.03	28.88	28.98	570,000	28.98
Jun 6, 2013	30.85	31.49	30.05	30.06	689,800	30.06
Jun 5, 2013	30.00	30.83	29.73	30.79	657,900	30.79
Jun 4, 2013	29.42	30.40	28.95	29.76	436,400	29.76
Jun 3, 2013	29.69	30.00	29.07	29.09	493,200	29.09
May 31, 2013	28.44	29.96	28.29	29.96	630,900	29.96
May 30, 2013	28.23	28.74	27.78	28.23	422,700	28.23
May 29, 2013	28.42	28.59	27.72	28.01	447,700	28.01
May 28, 2013	27.52	28.25	27.14	27.84	580,100	27.84
May 24, 2013	28.97	29.48	28.72	28.72	455,500	28.72
May 23, 2013	29.44	29.63	28.25	28.37	838,000	28.37
May 22, 2013	27.22	28.68	26.53	28.24	1,195,500	28.24
May 21, 2013	26.99	27.60	26.64	27.29	451,000	27.29
May 20, 2013	28.44	28.44	27.00	27.14	662,100	27.14
May 17, 2013	29.43	29.49	28.30	28.36	625,100	28.36
May 16, 2013	29.73	30.08	29.23	29.93	866,200	29.93
May 15, 2013	29.60	30.19	29.20	29.48	1,008,800	29.48
May 14, 2013	30.42	30.42	29.24	29.24	755,900	29.24
May 13, 2013	30.74	30.99	30.49	30.49	393,600	30.49
May 10, 2013	30.55	31.29	30.38	30.48	1,231,200	30.48
May 9, 2013	30.05	30.53	29.63	30.05	724,500	30.05
May 8, 2013	30.17	30.52	29.83	29.99	508,600	29.99
May 7, 2013	30.41	30.79	29.74	30.17	796,500	30.17
May 6, 2013	31.39	31.39	30.48	30.80	699,200	30.80
May 3, 2013	32.56	32.57	31.25	31.45	874,400	31.45
May 2, 2013	34.17	34.62	33.00	33.34	970,800	33.34
May 1, 2013	33.96	34.78	33.85	34.71	930,700	34.71
Apr 30, 2013	33.24	34.31	33.13	33.19	771,100	33.19
Apr 29, 2013	34.00	34.41	33.12	33.52	731,900	33.52
Apr 26, 2013	34.65	35.39	34.36	34.58	735,900	34.58
Apr 25, 2013	34.28	34.91	33.20	34.44	633,500	34.44
Apr 24, 2013	35.53	35.66	34.00	34.47	713,600	34.47
Apr 23, 2013	36.90	37.32	35.87	35.96	840,600	35.96
Apr 22, 2013	37.91	38.86	36.77	37.21	707,300	37.21
Apr 19, 2013	37.48	39.18	37.11	38.50	745,700	38.50
Apr 18, 2013	38.91	40.00	37.50	38.20	1,670,200	38.20
Apr 17, 2013	37.80	40.08	37.74	39.24	1,409,700	39.24
Apr 16, 2013	37.09	38.45	36.68	36.80	1,256,100	36.80
Apr 15, 2013	35.19	38.37	35.17	38.37	1,483,500	38.37
Apr 12, 2013	33.25	34.63	33.08	34.09	1,023,100	34.09
Apr 11, 2013	32.65	33.21	32.11	32.58	474,400	32.58
Apr 10, 2013	33.38	33.44	32.61	32.95	544,500	32.95
Apr 9, 2013	34.12	34.66	33.10	33.50	468,500	33.50
Apr 8, 2013	34.97	35.34	34.37	34.37	473,000	34.37
Apr 5, 2013	36.81	36.94	35.03	35.12	676,200	35.12
Apr 4, 2013	35.28	36.03	34.75	35.32	502,300	35.32
Apr 3, 2013	33.37	35.53	33.27	35.21	993,600	35.21
Apr 2, 2013	32.63	33.67	32.59	33.36	454,900	33.36
Apr 1, 2013	5.42	5.57	5.39	5.47	50,700	5.47
Mar 28, 2013	5.38	5.45	5.33	5.43	216,100	5.43
Mar 27, 2013	5.54	5.57	5.36	5.38	325,600	5.38
Mar 26, 2013	5.55	5.55	5.43	5.43	243,600	5.43
Mar 25, 2013	5.48	5.68	5.42	5.61	252,700	5.61
Mar 22, 2013	5.67	5.67	5.53	5.56	187,100	5.56
Mar 21, 2013	5.68	5.70	5.56	5.69	195,000	5.69
Mar 20, 2013	5.60	5.71	5.55	5.59	1,134,900	5.59
Mar 19, 2013	5.49	5.85	5.49	5.70	2,929,300	5.70
Mar 18, 2013	5.60	5.60	5.43	5.54	2,042,600	5.54
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ERY

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Energy Bear 3X Shares (ERY)