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 (%)
Aug 31, 2017
1005
1020
964.01
978.27
11,222
-56.28(-5.44%)
Aug 30, 2017
1063
1085
1016
1035
9,035
-10.02(-0.96%)
Aug 29, 2017
1059
1100
1033
1045
7,895
+3.47(+0.33%)
Aug 28, 2017
1013
1074
998.32
1041
9,032
+19.66(+1.92%)
Aug 25, 2017
1007
1027
1004
1021
8,156
-4.63(-0.45%)
Aug 24, 2017
1042
1052
1012
1026
7,075
-7.32(-0.71%)
Aug 23, 2017
1070
1089
1010
1033
11,007
-33.92(-3.18%)
Aug 22, 2017
1082
1089
1050
1067
11,317
-27.75(-2.53%)
Aug 21, 2017
1064
1107
1064
1095
6,589
+40.08(+3.80%)
Aug 18, 2017
1083
1107
1027
1055
9,369
-38.54(-3.52%)
Aug 17, 2017
1063
1094
1010
1094
9,509
+47.02(+4.49%)
Aug 16, 2017
996.39
1058
965.03
1046
9,192
+41.63(+4.14%)
Aug 15, 2017
1002
1039
997.16
1005
8,532
+12.34(+1.24%)
Aug 14, 2017
952.06
996.38
939.20
992.53
9,216
+33.92(+3.54%)
Aug 11, 2017
967.09
987.14
947.05
958.62
8,332
-6.55(-0.68%)
Aug 10, 2017
903.11
967.48
888.85
965.17
12,579
+40.47(+4.38%)
Aug 09, 2017
921.23
944.66
894.63
924.70
9,257
-11.18(-1.19%)
Aug 08, 2017
943.97
955.14
887.69
935.87
12,214
+6.17(+0.66%)
Aug 07, 2017
903.11
948.21
900.54
929.71
11,658
+42.01(+4.73%)
Aug 04, 2017
942.04
954.38
879.41
887.69
15,922
-68.61(-7.17%)
Aug 03, 2017
857.63
965.16
857.63
956.30
19,307
+94.44(+10.96%)
Aug 02, 2017
827.56
893.47
827.56
861.87
20,752
+42.78(+5.22%)
Aug 01, 2017
807.13
832.57
792.10
819.08
12,584
+18.89(+2.36%)
Jul 31, 2017
780.92
828.33
775.53
800.19
22,203
+23.51(+3.03%)
Jul 28, 2017
771.29
794.41
727.73
776.68
31,313
+2.70(+0.35%)
Jul 27, 2017
790.17
816.04
767.05
773.98
22,369
-22.36(-2.81%)
Jul 26, 2017
777.84
808.21
747.77
796.34
30,226
-0.77(-0.10%)
Jul 25, 2017
834.50
836.43
763.96
797.11
39,544
-76.70(-8.78%)
Jul 24, 2017
852.62
889.62
851.46
873.82
7,451
+0.00(+0.00%)
Jul 21, 2017
847.22
883.45
833.34
873.82
18,648
+29.29(+3.47%)
Jul 20, 2017
785.55
847.68
776.68
844.52
24,808
+44.33(+5.54%)
Jul 19, 2017
890.77
895.98
794.98
800.19
31,703
-97.52(-10.86%)
Jul 18, 2017
842.98
912.36
837.02
897.71
12,020
+32.76(+3.79%)
Jul 17, 2017
858.01
873.82
836.43
864.95
10,824
+0.38(+0.04%)
Jul 14, 2017
873.43
886.53
854.93
864.57
8,387
-20.81(-2.35%)
Jul 13, 2017
904.27
928.93
882.63
885.38
7,891
-23.51(-2.59%)
Jul 12, 2017
861.48
918.91
837.51
908.89
19,073
+0.77(+0.08%)
Jul 11, 2017
928.16
957.84
877.28
908.12
11,472
-21.97(-2.36%)
Jul 10, 2017
989.84
999.09
918.53
930.09
8,967
-47.80(-4.89%)
Jul 07, 2017
989.84
1045
972.11
977.89
13,921
+12.72(+1.32%)
Jul 06, 2017
876.90
971.72
868.03
965.17
13,075
+64.75(+7.19%)
Jul 05, 2017
847.99
911.59
842.21
900.41
15,741
+83.64(+10.24%)
Jul 03, 2017
855.70
861.87
805.98
816.77
10,323
-61.29(-6.98%)
Jun 30, 2017
873.82
911.17
846.83
878.05
9,788
-5.78(-0.65%)
Jun 29, 2017
905.04
916.60
855.56
883.84
14,879
-47.02(-5.05%)
Jun 28, 2017
944.74
965.55
891.55
930.86
18,833
-17.35(-1.83%)
Jun 27, 2017
930.48
949.75
903.11
948.21
6,296
-1.93(-0.20%)
Jun 26, 2017
946.67
970.95
905.81
950.13
9,199
-6.55(-0.68%)
Jun 23, 2017
1026
1040
955.53
956.69
10,187
-82.10(-7.90%)
Jun 22, 2017
1025
1045
985.21
1039
11,845
-8.48(-0.81%)
Jun 21, 2017
961.70
1067
930.09
1047
21,953
+97.91(+10.31%)
Jun 20, 2017
964.40
1020
935.49
949.36
18,608
+31.99(+3.49%)
Jun 19, 2017
903.50
926.62
888.08
917.37
6,886
+5.78(+0.63%)
Jun 16, 2017
910.43
952.84
907.74
911.59
5,962
-28.14(-2.99%)
Jun 15, 2017
882.68
957.84
861.48
939.73
12,682
+65.91(+7.54%)
Jun 14, 2017
790.56
880.75
790.56
873.82
15,843
+98.68(+12.73%)
Jun 13, 2017
844.91
845.29
772.83
775.14
12,835
-64.76(-7.71%)
Jun 12, 2017
824.86
853.79
796.34
839.90
9,257
-13.88(-1.63%)
Jun 09, 2017
955.53
957.46
838.74
853.77
15,984
-111.39(-11.54%)
Jun 08, 2017
953.22
969.02
915.44
965.17
10,038
+22.36(+2.37%)
Jun 07, 2017
853.39
948.93
836.43
942.81
21,714
+104.46(+12.46%)
Jun 06, 2017
912.75
925.08
832.19
838.35
11,069
-71.31(-7.84%)
Jun 05, 2017
923.15
927.39
886.53
909.66
7,211
+10.79(+1.20%)
Jun 02, 2017
876.51
925.08
869.19
898.87
14,482
+49.34(+5.81%)
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
.