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
)
9.810
+0.130 (+1.34%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 29, 2019
360.96
382.42
354.71
378.91
127,277
+1.17(+0.31%)
Mar 28, 2019
392.18
394.13
374.23
377.74
125,839
-6.63(-1.73%)
Mar 27, 2019
381.64
400.37
373.84
384.37
155,223
+2.34(+0.61%)
Mar 26, 2019
386.32
391.79
366.81
382.03
168,705
-25.36(-6.23%)
Mar 25, 2019
417.15
430.81
400.38
407.39
152,602
+0.39(+0.10%)
Mar 22, 2019
369.54
416.36
367.98
407.00
218,594
+48.00(+13.37%)
Mar 21, 2019
380.08
380.08
356.67
359.01
117,332
-15.61(-4.17%)
Mar 20, 2019
414.03
414.80
359.20
374.62
195,471
-34.34(-8.40%)
Mar 19, 2019
387.88
415.59
381.64
408.96
90,068
+11.55(+2.91%)
Mar 18, 2019
422.29
423.07
393.51
397.40
92,760
-29.94(-7.01%)
Mar 15, 2019
428.51
430.07
417.43
427.35
87,296
+8.56(+2.04%)
Mar 14, 2019
422.29
423.05
410.54
418.79
67,414
-2.72(-0.65%)
Mar 13, 2019
431.23
439.79
414.51
421.51
89,816
-28.00(-6.23%)
Mar 12, 2019
476.34
477.89
447.18
449.51
91,717
-36.55(-7.52%)
Mar 11, 2019
508.61
520.28
484.51
486.06
63,772
-34.22(-6.58%)
Mar 08, 2019
498.89
531.56
498.12
520.28
92,200
+50.55(+10.76%)
Mar 07, 2019
446.79
475.95
444.45
469.73
67,158
+17.89(+3.96%)
Mar 06, 2019
423.85
455.73
423.07
451.84
79,880
+35.78(+8.60%)
Mar 05, 2019
402.46
428.12
401.68
416.07
90,459
+10.89(+2.69%)
Mar 04, 2019
401.68
430.85
394.68
405.18
114,814
-8.55(-2.07%)
Mar 01, 2019
432.40
432.40
409.65
413.74
143,513
-27.61(-6.26%)
Feb 28, 2019
419.57
448.73
416.85
441.34
81,585
+16.33(+3.84%)
Feb 27, 2019
416.85
433.18
398.57
425.01
108,658
-1.94(-0.46%)
Feb 26, 2019
413.35
428.12
397.40
426.96
79,403
+17.89(+4.37%)
Feb 25, 2019
413.74
416.07
398.18
409.07
94,657
+2.33(+0.57%)
Feb 22, 2019
404.01
415.68
391.18
406.74
95,116
-10.50(-2.52%)
Feb 21, 2019
388.07
423.07
384.57
417.24
168,333
+31.11(+8.06%)
Feb 20, 2019
402.85
402.85
380.29
386.13
120,584
-13.22(-3.31%)
Feb 19, 2019
402.07
406.35
389.63
399.35
82,532
+5.44(+1.38%)
Feb 15, 2019
414.51
416.07
393.90
393.90
95,222
-34.22(-7.99%)
Feb 14, 2019
453.01
454.18
414.12
428.12
135,428
-16.72(-3.76%)
Feb 13, 2019
470.12
470.12
432.01
444.84
114,612
-31.11(-6.54%)
Feb 12, 2019
466.62
483.34
447.56
475.95
75,571
-19.05(-3.85%)
Feb 11, 2019
537.00
540.89
491.89
495.00
85,242
-26.05(-5.00%)
Feb 08, 2019
498.89
549.44
495.00
521.06
144,979
+22.55(+4.52%)
Feb 07, 2019
451.84
505.89
447.56
498.50
130,520
+59.49(+13.55%)
Feb 06, 2019
432.01
442.12
421.51
439.01
48,216
+13.22(+3.10%)
Feb 05, 2019
413.35
428.12
405.57
425.79
64,825
+17.11(+4.19%)
Feb 04, 2019
423.85
437.07
405.96
408.68
59,729
-7.39(-1.78%)
Feb 01, 2019
414.90
426.57
403.24
416.07
88,954
-6.22(-1.47%)
Jan 31, 2019
399.74
430.07
391.96
422.29
78,629
+19.44(+4.83%)
Jan 30, 2019
430.85
440.57
402.85
402.85
81,620
-31.88(-7.33%)
Jan 29, 2019
433.18
447.95
432.40
434.73
55,999
-12.05(-2.70%)
Jan 28, 2019
454.56
464.29
443.68
446.79
72,456
+21.00(+4.93%)
Jan 25, 2019
440.57
442.90
412.57
425.79
102,793
-25.66(-5.68%)
Jan 24, 2019
456.90
475.17
441.34
451.45
78,897
-8.17(-1.78%)
Jan 23, 2019
423.85
468.17
422.68
459.62
75,118
+22.55(+5.16%)
Jan 22, 2019
403.24
439.01
402.46
437.07
96,660
+48.22(+12.40%)
Jan 18, 2019
399.35
409.85
388.07
388.85
86,203
-22.94(-5.57%)
Jan 17, 2019
430.46
436.68
405.96
411.79
79,696
-8.94(-2.13%)
Jan 16, 2019
423.07
428.12
407.12
420.74
89,679
-0.78(-0.18%)
Jan 15, 2019
428.90
432.79
414.51
421.51
66,338
-14.78(-3.39%)
Jan 14, 2019
455.73
457.29
424.62
436.29
97,025
-1.56(-0.36%)
Jan 11, 2019
436.68
451.45
424.23
437.84
78,025
+14.39(+3.40%)
Jan 10, 2019
445.23
458.45
421.12
423.46
87,947
-4.28(-1.00%)
Jan 09, 2019
442.90
460.79
423.46
427.73
111,762
-34.22(-7.41%)
Jan 08, 2019
447.18
486.06
441.34
461.95
100,140
-12.83(-2.70%)
Jan 07, 2019
514.84
530.00
460.84
474.79
92,911
-57.16(-10.75%)
Jan 04, 2019
590.66
605.05
528.06
531.95
76,260
-102.66(-16.18%)
Jan 03, 2019
623.71
677.38
601.94
634.60
71,414
+10.11(+1.62%)
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
.