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 (%)
Jul 31, 2020
503.77
518.73
495.30
495.30
81,679
+0.00(+0.00%)
Jul 30, 2020
489.65
515.07
485.88
495.30
55,922
+25.42(+5.41%)
Jul 29, 2020
500.00
508.48
469.87
469.87
88,955
-35.78(-7.08%)
Jul 28, 2020
498.12
506.60
481.17
505.65
84,827
+14.12(+2.87%)
Jul 27, 2020
474.58
499.06
473.64
491.53
68,952
+17.89(+3.78%)
Jul 24, 2020
470.81
473.64
451.04
473.64
88,953
+6.59(+1.41%)
Jul 23, 2020
474.58
482.11
457.63
467.05
89,608
+0.00(+0.00%)
Jul 22, 2020
471.76
488.70
465.16
467.05
124,888
+8.47(+1.85%)
Jul 21, 2020
509.42
511.30
447.27
458.57
188,151
-73.45(-13.81%)
Jul 20, 2020
519.78
532.96
503.77
532.02
83,117
+7.53(+1.44%)
Jul 17, 2020
496.24
527.31
479.29
524.49
82,838
+21.66(+4.31%)
Jul 16, 2020
511.30
520.72
482.11
502.83
98,226
+5.65(+1.14%)
Jul 15, 2020
501.89
526.37
493.41
497.18
131,911
-33.90(-6.38%)
Jul 14, 2020
588.52
596.99
530.14
531.08
85,433
-50.85(-8.74%)
Jul 13, 2020
540.49
582.87
540.49
581.93
114,145
+25.42(+4.57%)
Jul 10, 2020
605.47
612.06
555.26
556.50
102,064
-45.20(-7.51%)
Jul 09, 2020
544.26
601.70
538.61
601.70
135,101
+57.44(+10.55%)
Jul 08, 2020
541.44
558.38
525.43
544.26
105,475
+0.00(+0.00%)
Jul 07, 2020
522.60
546.14
516.01
544.26
85,728
+34.84(+6.84%)
Jul 06, 2020
485.88
525.43
484.94
509.42
114,042
-2.82(-0.55%)
Jul 02, 2020
509.42
521.29
492.47
512.25
78,989
-27.31(-5.06%)
Jul 01, 2020
504.71
542.38
488.70
539.55
91,638
+32.02(+6.31%)
Jun 30, 2020
548.03
561.21
503.77
507.54
102,251
-32.02(-5.93%)
Jun 29, 2020
555.56
568.27
527.31
539.55
133,609
-24.48(-4.34%)
Jun 26, 2020
525.43
568.73
524.49
564.03
145,303
+49.91(+9.71%)
Jun 25, 2020
549.91
558.38
502.83
514.13
163,784
-20.72(-3.87%)
Jun 24, 2020
485.88
538.61
485.88
534.85
198,705
+65.91(+14.06%)
Jun 23, 2020
448.21
472.70
444.45
468.93
86,717
+4.71(+1.01%)
Jun 22, 2020
458.57
481.17
455.75
464.22
126,016
+4.71(+1.02%)
Jun 19, 2020
404.90
459.51
404.90
459.51
111,380
+24.48(+5.63%)
Jun 18, 2020
449.16
457.63
411.49
435.03
116,029
-4.71(-1.07%)
Jun 17, 2020
404.90
439.74
404.90
439.74
141,180
+37.67(+9.37%)
Jun 16, 2020
380.42
427.50
374.77
402.07
167,082
-22.60(-5.32%)
Jun 15, 2020
479.29
485.88
414.32
424.67
229,330
-7.53(-1.74%)
Jun 12, 2020
414.32
468.93
401.13
432.21
170,129
-37.67(-8.02%)
Jun 11, 2020
465.16
476.46
423.73
469.87
246,071
+74.39(+18.81%)
Jun 10, 2020
360.64
398.31
359.70
395.48
295,860
+49.91(+14.44%)
Jun 09, 2020
330.51
357.82
328.63
345.58
219,446
+45.20(+15.05%)
Jun 08, 2020
356.88
368.18
300.38
300.38
231,682
-105.46(-25.99%)
Jun 05, 2020
468.93
468.93
404.90
405.84
128,414
-124.29(-23.45%)
Jun 04, 2020
555.56
565.92
524.49
530.14
83,954
-15.07(-2.76%)
Jun 03, 2020
548.97
565.92
540.49
545.20
53,142
-22.60(-3.98%)
Jun 02, 2020
594.17
599.82
566.86
567.80
79,692
-42.37(-6.94%)
Jun 01, 2020
655.37
671.38
598.88
610.17
58,155
-37.67(-5.81%)
May 29, 2020
634.66
661.96
618.65
647.84
65,022
+24.48(+3.93%)
May 28, 2020
580.04
630.89
575.34
623.36
61,838
+48.02(+8.35%)
May 27, 2020
570.63
618.65
564.98
575.34
63,742
-6.59(-1.13%)
May 26, 2020
589.46
604.52
564.98
581.93
61,387
-49.91(-7.90%)
May 22, 2020
644.07
664.79
629.01
631.83
56,830
-1.88(-0.30%)
May 21, 2020
613.94
650.66
604.52
633.72
81,687
+8.48(+1.36%)
May 20, 2020
635.60
640.31
604.52
625.24
78,051
-45.20(-6.74%)
May 19, 2020
630.89
670.44
622.42
670.44
64,212
+35.78(+5.64%)
May 18, 2020
693.04
709.05
629.01
634.66
70,724
-162.90(-20.43%)
May 15, 2020
811.68
830.52
757.11
797.56
61,886
-16.01(-1.97%)
May 14, 2020
827.69
899.25
774.02
813.57
117,304
+14.12(+1.77%)
May 13, 2020
701.51
822.98
701.51
799.44
73,696
+93.22(+13.20%)
May 12, 2020
655.37
706.22
648.78
706.22
42,341
+29.19(+4.31%)
May 11, 2020
655.37
678.91
640.31
677.03
39,779
+25.42(+3.90%)
May 08, 2020
707.16
718.46
646.90
651.61
59,358
-85.69(-11.62%)
May 07, 2020
714.70
752.36
683.62
737.29
44,797
-18.83(-2.49%)
May 06, 2020
696.80
760.84
688.33
756.13
47,698
+45.20(+6.36%)
May 05, 2020
614.88
714.70
612.06
710.93
58,231
+23.54(+3.42%)
May 04, 2020
800.38
814.51
683.62
687.39
58,364
-74.39(-9.77%)
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
.