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
Gold Miners Bear -2X Direxion
(NY:
DUST
)
7.300
+0.090 (+1.25%)
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, 2017
734.27
744.48
688.55
720.81
322,995
-21.58(-2.91%)
Mar 30, 2017
728.24
746.11
712.22
742.39
268,235
+32.26(+4.54%)
Mar 29, 2017
726.61
734.03
697.37
710.13
271,633
-8.12(-1.13%)
Mar 28, 2017
674.16
739.38
663.26
718.26
424,800
+51.06(+7.65%)
Mar 27, 2017
665.81
693.19
656.99
667.20
307,748
-45.25(-6.35%)
Mar 24, 2017
712.22
723.59
690.87
712.46
259,006
+6.96(+0.99%)
Mar 23, 2017
674.40
739.57
666.99
705.49
425,443
+22.51(+3.30%)
Mar 22, 2017
671.38
695.74
657.92
682.98
365,600
-2.55(-0.37%)
Mar 21, 2017
703.64
705.73
661.86
685.53
359,212
-29.17(-4.08%)
Mar 20, 2017
734.04
750.62
709.21
714.71
241,084
-26.29(-3.55%)
Mar 17, 2017
722.20
756.32
701.08
741.00
302,200
+10.44(+1.43%)
Mar 16, 2017
676.02
738.84
668.60
730.56
324,648
+20.65(+2.91%)
Mar 15, 2017
897.41
921.09
703.17
709.90
598,401
-212.11(-23.01%)
Mar 14, 2017
858.66
934.55
827.56
922.01
386,715
+73.10(+8.61%)
Mar 13, 2017
862.14
880.71
835.68
848.91
213,727
-31.79(-3.61%)
Mar 10, 2017
937.33
954.50
860.05
880.71
304,487
-78.21(-8.16%)
Mar 09, 2017
931.53
961.23
908.32
958.91
304,745
+27.62(+2.97%)
Mar 08, 2017
947.77
957.29
897.87
931.30
348,989
+17.87(+1.96%)
Mar 07, 2017
931.30
950.10
877.46
913.43
381,950
+15.32(+1.71%)
Mar 06, 2017
844.50
929.85
841.95
898.11
440,858
+62.89(+7.53%)
Mar 03, 2017
888.36
908.55
803.34
835.22
559,398
-29.70(-3.43%)
Mar 02, 2017
809.23
876.07
790.66
864.92
443,195
+108.38(+14.33%)
Mar 01, 2017
815.73
834.29
742.39
756.55
522,573
-16.94(-2.19%)
Feb 28, 2017
737.75
796.70
717.56
773.49
529,905
-1.16(-0.15%)
Feb 27, 2017
671.84
784.40
631.23
774.65
531,306
+107.22(+16.06%)
Feb 24, 2017
622.41
674.63
621.48
667.43
297,058
+17.17(+2.64%)
Feb 23, 2017
620.09
650.72
610.34
650.26
308,865
-2.55(-0.39%)
Feb 22, 2017
640.51
691.57
631.93
652.81
402,704
+23.44(+3.72%)
Feb 21, 2017
640.28
667.20
620.32
629.37
350,108
+12.76(+2.07%)
Feb 17, 2017
616.61
616.61
616.61
0
+28.08(+4.77%)
Feb 16, 2017
598.74
604.31
579.25
588.53
287,359
-20.42(-3.35%)
Feb 15, 2017
633.55
640.51
606.17
608.95
333,427
+1.16(+0.19%)
Feb 14, 2017
582.73
632.39
579.71
607.79
387,019
+1.62(+0.27%)
Feb 13, 2017
603.61
612.66
593.40
606.17
258,801
+21.82(+3.73%)
Feb 10, 2017
630.30
633.55
578.09
584.35
403,143
-24.83(-4.08%)
Feb 09, 2017
567.88
615.97
564.86
609.18
413,428
+42.93(+7.58%)
Feb 08, 2017
568.34
588.30
557.90
566.25
339,652
-20.42(-3.48%)
Feb 07, 2017
598.51
605.01
568.57
586.67
370,798
+6.27(+1.08%)
Feb 06, 2017
620.79
641.21
580.17
580.41
423,814
-69.85(-10.74%)
Feb 03, 2017
662.56
670.22
639.35
650.26
332,371
-11.14(-1.68%)
Feb 02, 2017
659.08
676.48
646.32
661.40
314,713
-45.72(-6.47%)
Feb 01, 2017
733.34
742.62
696.21
707.12
425,760
+3.48(+0.49%)
Jan 31, 2017
722.90
727.77
701.78
703.64
343,979
-73.80(-9.49%)
Jan 30, 2017
762.58
785.09
737.75
777.43
210,033
+6.27(+0.81%)
Jan 27, 2017
808.30
809.23
767.69
771.17
219,382
-36.90(-4.57%)
Jan 26, 2017
804.36
818.28
785.09
808.07
307,735
+57.09(+7.60%)
Jan 25, 2017
763.05
784.16
749.82
750.98
474,141
+32.72(+4.56%)
Jan 24, 2017
728.93
741.19
681.75
718.26
490,389
-6.27(-0.86%)
Jan 23, 2017
768.62
779.52
720.81
724.52
322,349
-67.30(-8.50%)
Jan 20, 2017
814.10
834.29
756.78
791.82
317,912
-27.15(-3.32%)
Jan 19, 2017
835.45
852.16
798.32
818.98
371,242
+15.78(+1.96%)
Jan 18, 2017
775.35
833.13
750.98
803.20
375,837
+33.65(+4.37%)
Jan 17, 2017
757.94
791.12
748.66
769.54
374,895
-66.84(-7.99%)
Jan 13, 2017
836.38
836.38
836.38
0
-12.76(-1.50%)
Jan 12, 2017
801.57
878.85
779.99
849.14
411,334
-7.20(-0.84%)
Jan 11, 2017
877.69
933.62
826.17
856.34
446,958
+5.34(+0.63%)
Jan 10, 2017
844.97
892.08
812.48
851.00
302,475
-16.71(-1.93%)
Jan 09, 2017
816.19
886.04
814.10
867.71
320,308
-8.82(-1.01%)
Jan 06, 2017
851.23
916.68
807.60
876.53
525,349
+80.30(+10.08%)
Jan 05, 2017
908.79
777.43
796.23
524,612
-171.27(-17.70%)
Jan 04, 2017
953.81
1013
951.95
967.50
244,784
-21.12(-2.14%)
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
.