Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Oil & Gas Expl Bear -2X Direxion
(NY:
DRIP
)
8.990
-0.410 (-4.36%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
777.16
820.63
769.00
796.38
77,189
+51.16(+6.87%)
Jan 30, 2020
791.99
798.42
742.71
745.22
57,406
-6.36(-0.85%)
Jan 29, 2020
690.53
751.58
673.34
751.58
49,078
+44.41(+6.28%)
Jan 28, 2020
717.60
740.90
688.80
707.16
53,704
-32.49(-4.39%)
Jan 27, 2020
723.64
746.08
710.46
739.65
53,654
+70.62(+10.56%)
Jan 24, 2020
642.43
699.01
642.27
669.03
86,594
+38.45(+6.10%)
Jan 23, 2020
629.56
659.30
614.73
630.58
80,247
+27.07(+4.49%)
Jan 22, 2020
573.06
608.13
571.41
603.50
63,772
+37.90(+6.70%)
Jan 21, 2020
527.00
567.25
527.00
565.61
62,046
+50.85(+9.88%)
Jan 17, 2020
479.37
516.25
479.37
514.76
58,927
+26.29(+5.38%)
Jan 16, 2020
475.52
490.04
457.87
488.47
62,127
+6.59(+1.37%)
Jan 15, 2020
476.78
492.59
475.37
481.88
47,424
+14.59(+3.12%)
Jan 14, 2020
477.72
492.71
457.40
467.28
55,253
-14.67(-3.04%)
Jan 13, 2020
466.42
493.26
466.42
481.96
64,406
+20.48(+4.44%)
Jan 10, 2020
457.40
466.18
451.44
461.48
58,813
+13.57(+3.03%)
Jan 09, 2020
443.82
482.51
443.51
447.90
86,591
+4.87(+1.10%)
Jan 08, 2020
402.94
451.20
399.09
443.04
115,056
+45.67(+11.49%)
Jan 07, 2020
413.69
420.83
397.05
397.37
62,199
-11.93(-2.91%)
Jan 06, 2020
404.74
423.81
403.57
409.29
71,958
-11.85(-2.81%)
Jan 03, 2020
403.88
433.62
395.09
421.14
64,942
-21.66(-4.89%)
Jan 02, 2020
425.22
452.53
421.06
442.80
56,029
+5.81(+1.33%)
Dec 31, 2019
470.81
478.30
429.62
436.99
71,110
-21.81(-4.75%)
Dec 30, 2019
448.14
463.20
441.47
458.81
57,093
+1.10(+0.24%)
Dec 27, 2019
430.64
462.02
428.99
457.71
65,580
+21.74(+4.99%)
Dec 26, 2019
431.58
440.21
420.59
435.97
40,101
-3.30(-0.75%)
Dec 24, 2019
433.23
443.87
426.34
439.27
47,318
+0.16(+0.04%)
Dec 23, 2019
470.34
471.83
436.29
439.11
73,723
-30.35(-6.46%)
Dec 20, 2019
462.79
478.40
455.89
469.46
67,719
+4.16(+0.89%)
Dec 19, 2019
481.54
481.54
459.74
465.30
75,026
-16.00(-3.32%)
Dec 18, 2019
501.22
501.22
469.46
481.30
115,523
-11.53(-2.34%)
Dec 17, 2019
525.46
525.46
490.17
492.83
87,224
-40.78(-7.64%)
Dec 16, 2019
559.57
564.67
516.12
533.61
101,977
-49.96(-8.56%)
Dec 13, 2019
547.26
589.06
522.87
583.57
81,235
+35.45(+6.47%)
Dec 12, 2019
613.53
621.92
542.71
548.12
107,790
-73.80(-11.87%)
Dec 11, 2019
612.90
626.16
597.45
621.92
42,069
+14.12(+2.32%)
Dec 10, 2019
615.96
627.96
597.22
607.80
33,564
-14.43(-2.32%)
Dec 09, 2019
658.78
658.78
607.80
622.24
47,963
-12.31(-1.94%)
Dec 06, 2019
705.84
707.25
627.41
634.55
96,663
-77.56(-10.89%)
Dec 05, 2019
675.25
720.58
667.02
712.11
64,709
+20.78(+3.01%)
Dec 04, 2019
726.86
735.88
672.74
691.33
63,902
-75.45(-9.84%)
Dec 03, 2019
761.68
783.17
735.09
766.77
46,966
+32.94(+4.49%)
Dec 02, 2019
715.96
740.58
700.43
733.84
21,706
-0.31(-0.04%)
Nov 29, 2019
707.25
736.65
698.00
734.15
28,931
+52.78(+7.75%)
Nov 27, 2019
693.68
710.31
675.25
681.37
31,417
-17.65(-2.52%)
Nov 26, 2019
654.39
704.98
652.51
699.01
35,514
+44.62(+6.82%)
Nov 25, 2019
679.96
690.15
650.08
654.39
40,019
-16.00(-2.39%)
Nov 22, 2019
672.04
693.49
651.57
670.39
45,762
-1.25(-0.19%)
Nov 21, 2019
684.11
713.76
667.25
671.64
34,176
-28.78(-4.11%)
Nov 20, 2019
706.54
747.56
661.13
700.43
64,218
-16.39(-2.29%)
Nov 19, 2019
667.80
720.97
666.00
716.82
39,477
+61.25(+9.34%)
Nov 18, 2019
603.88
665.84
603.88
655.57
47,750
+60.15(+10.10%)
Nov 15, 2019
609.29
612.35
581.14
595.41
54,586
-23.53(-3.80%)
Nov 14, 2019
594.32
629.06
582.83
618.94
51,116
+15.76(+2.61%)
Nov 13, 2019
586.94
612.75
578.79
603.18
55,837
+29.17(+5.08%)
Nov 12, 2019
558.16
590.16
545.53
574.00
51,576
+3.76(+0.66%)
Nov 11, 2019
564.67
576.00
543.81
570.24
55,648
+34.98(+6.53%)
Nov 08, 2019
564.67
580.36
528.98
535.26
72,093
-9.02(-1.66%)
Nov 07, 2019
544.91
563.49
526.40
544.28
65,451
-34.98(-6.04%)
Nov 06, 2019
540.44
589.53
514.32
579.26
135,472
+48.23(+9.08%)
Nov 05, 2019
514.95
540.75
484.75
531.02
102,452
-0.86(-0.16%)
Nov 04, 2019
581.22
581.22
514.09
531.89
129,339
-84.62(-13.73%)
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
.