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 (%)
Mar 31, 2020
2166
2266
2010
2183
8,738
-100.76(-4.41%)
Mar 30, 2020
2585
2706
2271
2283
16,606
+42.38(+1.89%)
Mar 27, 2020
2024
2283
2010
2241
12,600
+361.11(+19.21%)
Mar 26, 2020
1933
1999
1538
1880
13,056
+1.10(+0.06%)
Mar 25, 2020
2099
2287
1601
1879
9,850
-152.98(-7.53%)
Mar 24, 2020
2801
2893
2032
2032
5,251
-1080.01(-34.71%)
Mar 23, 2020
2690
3170
2615
3112
11,684
+531.08(+20.58%)
Mar 20, 2020
2589
2815
2276
2581
23,894
-165.45(-6.02%)
Mar 19, 2020
3583
3609
2497
2746
6,791
-706.34(-20.46%)
Mar 18, 2020
3256
3547
2694
3453
20,629
+995.93(+40.54%)
Mar 17, 2020
2189
2668
2155
2457
13,018
+102.56(+4.36%)
Mar 16, 2020
4105
4505
1962
2354
31,079
-992.41(-29.66%)
Mar 13, 2020
4012
5548
2943
3346
16,121
-1950.18(-36.82%)
Mar 12, 2020
5271
5617
4418
5297
33,142
+1061.14(+25.05%)
Mar 11, 2020
3741
4433
3394
4236
27,512
+950.02(+28.92%)
Mar 10, 2020
2559
4549
2559
3286
65,384
-1024.02(-23.76%)
Mar 09, 2020
4512
5222
3156
4310
81,816
+2141.03(+98.73%)
Mar 06, 2020
1952
2237
1851
2168
79,929
+490.19(+29.21%)
Mar 05, 2020
1616
1728
1565
1678
38,187
+177.03(+11.79%)
Mar 04, 2020
1397
1603
1387
1501
27,101
-9.49(-0.63%)
Mar 03, 2020
1354
1572
1300
1511
45,783
+141.87(+10.36%)
Mar 02, 2020
1256
1516
1256
1369
48,252
+6.59(+0.48%)
Feb 28, 2020
1733
1789
1356
1362
75,609
-168.94(-11.03%)
Feb 27, 2020
1524
1634
1344
1531
121,870
+251.25(+19.63%)
Feb 26, 2020
1116
1294
1078
1280
67,545
+165.81(+14.88%)
Feb 25, 2020
949.63
1159
943.51
1114
57,864
+151.68(+15.76%)
Feb 24, 2020
914.95
973.41
914.95
962.50
47,954
+151.76(+18.72%)
Feb 21, 2020
787.28
835.70
787.28
810.74
41,328
+47.47(+6.22%)
Feb 20, 2020
755.26
768.60
729.76
763.27
32,119
-8.63(-1.12%)
Feb 19, 2020
817.02
826.28
758.87
771.90
50,963
-71.33(-8.46%)
Feb 18, 2020
851.94
874.54
830.28
843.23
51,835
+19.30(+2.34%)
Feb 14, 2020
779.43
838.47
774.85
823.92
29,489
+26.60(+3.34%)
Feb 13, 2020
799.60
808.39
755.81
797.32
46,698
+12.00(+1.53%)
Feb 12, 2020
753.30
817.10
726.78
785.32
70,848
-30.60(-3.75%)
Feb 11, 2020
781.08
820.00
771.35
815.92
52,871
-15.14(-1.82%)
Feb 10, 2020
798.58
836.79
789.01
831.07
62,246
+61.28(+7.96%)
Feb 07, 2020
755.97
785.08
754.95
769.78
71,251
+38.21(+5.22%)
Feb 06, 2020
694.45
738.24
687.00
731.57
67,715
+39.78(+5.75%)
Feb 05, 2020
779.51
779.75
675.93
691.78
99,168
-136.54(-16.48%)
Feb 04, 2020
784.69
834.36
765.54
828.32
94,320
-12.32(-1.47%)
Feb 03, 2020
803.76
845.42
777.71
840.64
58,525
+44.26(+5.56%)
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%)
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
.