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
)
10.20
+0.34 (+3.45%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2019
689.76
733.68
668.43
696.03
44,147
+11.53(+1.68%)
Oct 30, 2019
601.53
690.07
596.20
684.51
69,937
+68.62(+11.14%)
Oct 29, 2019
667.57
675.17
592.51
615.88
51,472
-32.86(-5.07%)
Oct 28, 2019
622.31
650.15
596.93
648.74
35,314
+15.61(+2.47%)
Oct 25, 2019
676.59
687.64
624.20
633.14
58,577
-42.27(-6.26%)
Oct 24, 2019
646.70
699.80
646.45
675.41
47,623
+7.84(+1.17%)
Oct 23, 2019
727.01
741.37
647.02
667.57
57,917
-44.39(-6.23%)
Oct 22, 2019
737.60
764.19
671.98
711.96
70,521
-37.49(-5.00%)
Oct 21, 2019
782.07
789.75
739.25
749.44
37,184
-26.66(-3.44%)
Oct 18, 2019
727.25
776.97
705.84
776.11
54,726
+52.31(+7.23%)
Oct 17, 2019
743.09
760.74
717.60
723.80
35,952
-17.10(-2.31%)
Oct 16, 2019
727.17
744.89
687.85
740.89
37,796
+22.19(+3.09%)
Oct 15, 2019
734.54
760.66
678.62
718.70
42,843
-8.94(-1.23%)
Oct 14, 2019
727.80
772.66
716.58
727.64
50,994
+34.19(+4.93%)
Oct 11, 2019
716.82
716.82
666.62
693.45
57,952
-54.66(-7.31%)
Oct 10, 2019
766.70
782.38
733.52
748.11
27,892
-28.55(-3.68%)
Oct 09, 2019
754.93
792.58
748.58
776.66
26,021
-19.29(-2.42%)
Oct 08, 2019
764.11
796.50
742.93
795.95
41,609
+61.09(+8.31%)
Oct 07, 2019
705.52
745.05
692.19
734.86
41,885
+26.82(+3.79%)
Oct 04, 2019
690.15
747.01
685.21
708.03
41,656
+1.25(+0.18%)
Oct 03, 2019
760.74
787.01
697.29
706.78
65,894
-33.49(-4.52%)
Oct 02, 2019
692.35
746.78
665.37
740.27
66,592
+55.76(+8.15%)
Oct 01, 2019
600.04
686.23
583.10
684.51
55,760
+68.86(+11.18%)
Sep 30, 2019
617.37
629.75
609.45
615.65
32,366
+12.86(+2.13%)
Sep 27, 2019
623.57
624.50
578.55
602.79
63,537
+9.96(+1.68%)
Sep 26, 2019
574.79
613.94
574.79
592.83
53,827
+32.23(+5.75%)
Sep 25, 2019
588.20
592.73
555.34
560.59
66,327
-1.02(-0.18%)
Sep 24, 2019
524.20
573.69
520.05
561.61
69,428
+44.09(+8.52%)
Sep 23, 2019
522.43
535.47
509.26
517.52
38,417
-0.31(-0.06%)
Sep 20, 2019
508.07
528.68
500.27
517.83
60,849
-4.47(-0.85%)
Sep 19, 2019
476.07
530.63
471.39
522.29
77,250
+27.57(+5.57%)
Sep 18, 2019
494.65
504.95
478.69
494.73
99,768
+22.79(+4.83%)
Sep 17, 2019
415.12
475.84
415.12
471.94
244,019
+64.78(+15.91%)
Sep 16, 2019
441.89
486.61
392.18
407.16
214,784
-194.26(-32.30%)
Sep 13, 2019
597.83
625.30
568.25
601.42
40,053
-16.00(-2.59%)
Sep 12, 2019
616.56
646.99
582.37
617.41
105,932
+38.87(+6.72%)
Sep 11, 2019
561.92
609.77
526.57
578.55
139,077
-5.85(-1.00%)
Sep 10, 2019
593.14
597.83
518.91
584.40
107,959
-16.54(-2.75%)
Sep 09, 2019
694.21
696.71
598.37
600.95
77,837
-128.77(-17.65%)
Sep 06, 2019
731.44
771.65
719.34
729.72
37,798
+16.70(+2.34%)
Sep 05, 2019
749.39
751.18
678.22
713.02
59,130
-63.53(-8.18%)
Sep 04, 2019
806.75
813.23
765.62
776.55
30,693
-69.62(-8.23%)
Sep 03, 2019
864.90
897.92
834.38
846.16
37,222
+45.66(+5.70%)
Aug 30, 2019
754.70
825.01
745.45
800.51
51,816
+44.10(+5.83%)
Aug 29, 2019
807.77
811.75
740.65
756.41
56,752
-79.92(-9.56%)
Aug 28, 2019
897.67
915.16
813.93
836.33
39,228
-93.26(-10.03%)
Aug 27, 2019
869.11
950.98
868.17
929.60
31,436
+36.45(+4.08%)
Aug 26, 2019
850.69
903.08
838.83
893.15
19,369
-10.77(-1.19%)
Aug 23, 2019
825.09
910.29
804.45
903.92
31,840
+122.53(+15.68%)
Aug 22, 2019
732.30
782.48
732.30
781.39
23,986
+34.11(+4.56%)
Aug 21, 2019
734.64
761.72
708.73
747.28
29,347
-14.98(-1.97%)
Aug 20, 2019
775.92
793.64
753.45
762.27
39,352
+20.37(+2.75%)
Aug 19, 2019
798.56
805.35
734.95
741.90
34,821
-100.13(-11.89%)
Aug 16, 2019
918.90
934.12
833.99
842.03
28,368
-93.65(-10.01%)
Aug 15, 2019
924.37
966.28
912.89
935.68
22,529
+20.99(+2.30%)
Aug 14, 2019
862.16
930.77
853.19
914.69
36,208
+121.13(+15.26%)
Aug 13, 2019
824.78
850.99
728.39
793.56
33,610
-16.94(-2.09%)
Aug 12, 2019
783.81
834.54
780.45
810.50
24,385
+34.26(+4.41%)
Aug 09, 2019
730.50
785.45
729.34
776.24
24,255
+25.37(+3.38%)
Aug 08, 2019
796.45
818.15
747.59
750.87
20,674
-75.86(-9.18%)
Aug 07, 2019
875.04
915.00
797.00
826.73
53,142
+12.33(+1.51%)
Aug 06, 2019
758.44
853.97
736.28
814.40
38,878
+30.28(+3.86%)
Aug 05, 2019
748.45
797.78
748.45
784.12
38,883
+89.05(+12.81%)
Aug 02, 2019
666.04
728.24
635.00
695.07
41,283
+27.94(+4.19%)
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
.