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 (%)
Jun 29, 2018
227.95
215.63
227.57
152,846
-2.70(-1.17%)
Jun 28, 2018
226.79
238.00
224.48
230.27
180,175
+1.54(+0.68%)
Jun 27, 2018
231.43
231.43
214.82
228.73
283,538
-9.27(-3.90%)
Jun 26, 2018
251.91
259.21
235.68
238.00
198,890
-18.55(-7.23%)
Jun 25, 2018
238.77
260.02
236.45
256.55
193,602
+18.93(+7.97%)
Jun 22, 2018
234.52
240.90
228.73
237.61
243,823
-25.50(-9.69%)
Jun 21, 2018
251.91
265.82
247.66
263.11
162,301
+19.32(+7.92%)
Jun 20, 2018
248.04
258.42
242.25
243.79
177,930
-13.14(-5.11%)
Jun 19, 2018
278.96
255.00
256.93
127,463
-7.05(-2.67%)
Jun 18, 2018
281.35
282.51
252.80
263.99
159,352
-19.68(-6.94%)
Jun 15, 2018
284.48
261.28
283.67
130,009
+22.38(+8.57%)
Jun 14, 2018
247.00
262.06
242.37
261.28
99,211
+9.65(+3.83%)
Jun 13, 2018
252.79
258.77
246.62
251.63
128,943
+0.00(+0.00%)
Jun 12, 2018
248.93
254.72
241.95
251.63
106,640
+2.70(+1.09%)
Jun 11, 2018
258.20
258.20
244.11
248.93
114,046
-5.02(-1.98%)
Jun 08, 2018
250.86
263.21
248.55
253.95
154,153
+4.25(+1.70%)
Jun 07, 2018
266.30
267.46
246.62
249.71
141,118
-22.38(-8.23%)
Jun 06, 2018
281.17
272.09
96,067
-0.77(-0.28%)
Jun 05, 2018
277.88
282.12
265.26
272.86
132,610
+1.93(+0.71%)
Jun 04, 2018
249.32
275.76
246.16
270.93
142,318
+17.75(+7.01%)
Jun 01, 2018
251.63
261.28
243.15
253.18
107,205
+1.16(+0.46%)
May 31, 2018
253.56
253.56
235.04
252.02
145,778
+6.95(+2.83%)
May 30, 2018
271.32
272.48
243.15
245.07
184,243
-32.81(-11.81%)
May 29, 2018
290.23
290.94
271.51
277.88
133,419
-2.70(-0.96%)
May 25, 2018
280.58
280.58
280.58
0
+25.09(+9.82%)
May 24, 2018
258.58
262.83
249.32
255.50
129,994
+10.03(+4.09%)
May 23, 2018
245.46
258.58
241.22
245.46
183,234
+4.25(+1.76%)
May 22, 2018
222.69
244.69
215.75
241.22
208,345
+15.82(+7.02%)
May 21, 2018
236.58
238.90
224.62
225.39
105,950
-16.60(-6.86%)
May 18, 2018
239.28
244.30
234.31
241.99
86,997
+6.95(+2.96%)
May 17, 2018
254.72
254.72
233.50
235.04
181,282
-24.31(-9.37%)
May 16, 2018
266.69
271.70
257.46
259.35
102,603
-5.79(-2.18%)
May 15, 2018
268.62
277.49
263.21
265.14
89,985
-2.32(-0.87%)
May 14, 2018
274.79
274.79
265.93
267.46
88,651
-11.19(-4.02%)
May 11, 2018
272.86
280.78
268.62
278.65
95,443
+6.95(+2.56%)
May 10, 2018
273.25
280.58
267.86
271.70
116,692
-3.86(-1.40%)
May 09, 2018
278.26
279.04
261.67
275.56
196,004
-15.82(-5.43%)
May 08, 2018
311.46
334.57
291.39
291.39
179,739
-18.91(-6.09%)
May 07, 2018
308.37
311.84
283.67
310.30
167,352
-6.56(-2.07%)
May 04, 2018
334.61
337.28
313.39
316.86
90,775
-17.37(-5.20%)
May 03, 2018
324.58
343.49
321.88
334.23
124,119
+15.82(+4.97%)
May 02, 2018
330.37
330.37
309.91
318.40
112,205
-8.88(-2.71%)
May 01, 2018
331.14
341.17
324.96
327.28
76,668
+3.86(+1.19%)
Apr 30, 2018
337.31
338.09
313.00
323.42
109,120
-10.81(-3.23%)
Apr 27, 2018
321.11
336.52
320.33
334.23
78,050
+16.59(+5.22%)
Apr 26, 2018
323.81
333.34
316.28
317.63
109,114
-12.74(-3.86%)
Apr 25, 2018
345.42
352.75
328.44
330.37
89,979
-12.35(-3.60%)
Apr 24, 2018
329.98
351.98
318.40
342.72
126,337
+11.19(+3.38%)
Apr 23, 2018
345.03
353.52
330.37
331.53
96,630
-6.56(-1.94%)
Apr 20, 2018
341.95
350.82
332.68
338.09
107,293
+3.86(+1.15%)
Apr 19, 2018
329.60
340.79
322.27
334.23
113,809
+1.54(+0.46%)
Apr 18, 2018
353.91
353.91
318.40
332.68
163,781
-33.19(-9.07%)
Apr 17, 2018
373.21
380.54
361.24
365.88
71,192
-7.72(-2.07%)
Apr 16, 2018
382.86
392.50
367.03
373.59
92,128
-8.88(-2.32%)
Apr 13, 2018
395.59
398.29
373.21
382.47
86,143
-19.68(-4.89%)
Apr 12, 2018
404.86
416.82
395.21
402.15
65,652
+1.93(+0.48%)
Apr 11, 2018
420.68
425.70
391.77
400.22
102,185
-23.54(-5.56%)
Apr 10, 2018
457.34
460.05
411.03
423.77
194,511
-59.82(-12.37%)
Apr 09, 2018
467.76
485.29
458.85
483.59
52,881
-2.32(-0.48%)
Apr 06, 2018
460.05
510.60
451.95
485.90
125,882
+37.05(+8.25%)
Apr 05, 2018
488.22
488.22
439.98
448.85
139,891
-43.22(-8.78%)
Apr 04, 2018
522.18
528.74
491.31
492.08
41,018
-0.77(-0.16%)
Apr 03, 2018
509.83
539.16
490.92
492.85
50,062
-25.47(-4.91%)
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
.