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
)
8.950
-0.230 (-2.51%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 2018
451.75
470.25
446.74
458.69
45,143
+3.08(+0.68%)
Jan 30, 2018
426.31
462.11
426.31
455.60
74,952
+43.56(+10.57%)
Jan 29, 2018
398.17
414.36
392.77
412.05
40,039
+20.81(+5.32%)
Jan 26, 2018
392.00
397.79
385.45
391.23
24,503
-2.70(-0.68%)
Jan 25, 2018
363.87
398.63
363.87
393.93
51,707
+22.36(+6.02%)
Jan 24, 2018
366.18
379.75
359.04
371.57
39,555
+3.08(+0.84%)
Jan 23, 2018
362.32
381.21
362.32
368.49
39,242
-4.24(-1.14%)
Jan 22, 2018
403.18
403.18
371.96
372.73
49,402
-30.45(-7.55%)
Jan 19, 2018
408.96
413.20
400.91
403.18
38,407
+3.47(+0.87%)
Jan 18, 2018
386.61
403.57
383.52
399.71
52,593
+15.03(+3.91%)
Jan 17, 2018
393.16
401.64
374.27
384.68
46,821
-9.25(-2.35%)
Jan 16, 2018
374.27
395.09
368.88
393.93
63,328
+20.04(+5.36%)
Jan 12, 2018
373.89
373.89
373.89
0
-10.41(-2.71%)
Jan 11, 2018
402.80
408.96
368.88
384.29
110,746
-27.37(-6.65%)
Jan 10, 2018
399.33
413.59
395.47
411.66
34,521
+5.40(+1.33%)
Jan 09, 2018
402.02
408.58
395.09
406.26
47,623
+1.54(+0.38%)
Jan 08, 2018
411.66
422.45
402.80
404.72
29,246
-6.94(-1.69%)
Jan 05, 2018
409.35
421.30
408.00
411.66
28,481
+9.25(+2.30%)
Jan 04, 2018
404.72
422.07
400.48
402.41
40,033
-8.48(-2.06%)
Jan 03, 2018
415.90
416.67
400.46
410.89
43,335
-11.56(-2.74%)
Jan 02, 2018
445.19
449.05
422.07
422.45
41,214
-34.69(-7.59%)
Dec 29, 2017
457.14
457.14
457.14
0
+11.56(+2.60%)
Dec 28, 2017
453.29
454.06
442.11
445.58
19,705
-8.87(-1.95%)
Dec 27, 2017
447.12
457.14
443.76
454.45
32,892
+9.64(+2.17%)
Dec 26, 2017
468.71
474.06
442.50
444.81
38,078
-29.68(-6.26%)
Dec 22, 2017
479.88
490.00
462.15
474.49
33,078
-8.87(-1.83%)
Dec 21, 2017
531.15
533.85
478.61
483.35
59,584
-42.40(-8.06%)
Dec 20, 2017
553.89
571.62
523.83
525.75
28,811
-42.40(-7.46%)
Dec 19, 2017
563.53
572.39
546.18
568.15
20,328
-3.47(-0.61%)
Dec 18, 2017
592.82
596.44
559.29
571.62
23,932
-33.15(-5.48%)
Dec 15, 2017
582.03
607.08
575.09
604.77
18,087
+15.03(+2.55%)
Dec 14, 2017
583.19
589.74
559.71
589.74
13,322
+17.73(+3.10%)
Dec 13, 2017
545.80
574.32
545.80
572.01
17,953
+16.19(+2.91%)
Dec 12, 2017
523.44
558.90
522.28
555.82
26,115
+24.28(+4.57%)
Dec 11, 2017
546.95
546.95
518.43
531.54
22,659
-21.97(-3.97%)
Dec 08, 2017
551.19
568.92
533.85
553.51
20,841
-22.36(-3.88%)
Dec 07, 2017
582.03
595.52
565.86
575.86
14,838
-11.95(-2.03%)
Dec 06, 2017
556.98
589.35
551.12
587.81
29,013
+48.57(+9.01%)
Dec 05, 2017
526.14
540.79
514.58
539.25
14,375
+15.42(+2.94%)
Dec 04, 2017
515.35
528.84
486.44
523.83
30,313
+19.66(+3.90%)
Dec 01, 2017
518.82
518.82
482.97
504.17
45,585
-33.15(-6.17%)
Nov 30, 2017
562.76
564.72
523.06
537.32
43,295
-43.17(-7.44%)
Nov 29, 2017
592.05
602.75
565.84
580.49
18,600
-7.71(-1.31%)
Nov 28, 2017
603.23
611.32
581.64
588.20
14,885
-12.33(-2.05%)
Nov 27, 2017
565.07
601.30
565.07
600.53
16,716
+41.63(+7.45%)
Nov 24, 2017
549.27
561.60
545.80
558.90
7,297
-4.62(-0.82%)
Nov 22, 2017
568.54
578.17
557.40
563.53
28,521
-28.14(-4.76%)
Nov 21, 2017
587.04
602.84
571.24
591.67
17,883
-6.17(-1.03%)
Nov 20, 2017
589.74
618.65
588.58
597.83
20,474
+19.66(+3.40%)
Nov 17, 2017
597.45
602.07
572.39
578.17
21,087
-37.77(-6.13%)
Nov 16, 2017
619.80
632.14
601.69
615.95
32,045
-3.08(-0.50%)
Nov 15, 2017
620.96
637.53
607.86
619.03
38,707
+23.13(+3.88%)
Nov 14, 2017
547.73
598.22
547.73
595.91
43,426
+54.73(+10.11%)
Nov 13, 2017
514.96
541.17
510.72
541.17
32,968
+25.44(+4.93%)
Nov 10, 2017
513.03
529.61
498.00
515.73
35,041
+4.62(+0.90%)
Nov 09, 2017
537.70
543.49
507.64
511.11
34,795
-20.81(-3.91%)
Nov 08, 2017
516.89
545.03
510.72
531.92
38,584
+23.13(+4.55%)
Nov 07, 2017
503.40
518.04
501.86
508.79
29,972
+5.40(+1.07%)
Nov 06, 2017
563.14
563.14
502.05
503.40
53,502
-69.00(-12.05%)
Nov 03, 2017
597.45
609.78
559.66
572.39
29,020
-25.44(-4.26%)
Nov 02, 2017
588.58
616.72
578.17
597.83
23,818
+19.27(+3.33%)
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
.