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
)
8.990
-0.410 (-4.36%)
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 (%)
May 31, 2017
879.98
919.68
865.03
882.29
14,445
+33.53(+3.95%)
May 30, 2017
807.52
850.30
802.51
848.76
10,771
+65.53(+8.37%)
May 26, 2017
785.55
809.06
776.68
783.24
9,118
-8.09(-1.02%)
May 25, 2017
747.39
803.42
689.57
791.33
32,345
+59.36(+8.11%)
May 24, 2017
714.24
747.00
689.96
731.97
9,380
+24.67(+3.49%)
May 23, 2017
702.68
725.03
698.44
707.30
7,840
+1.93(+0.27%)
May 22, 2017
675.31
712.70
670.68
705.37
10,172
+16.19(+2.35%)
May 19, 2017
728.89
731.97
682.25
689.18
24,229
-57.43(-7.69%)
May 18, 2017
753.17
770.51
728.89
746.62
10,586
+6.94(+0.94%)
May 17, 2017
726.19
742.76
702.68
739.68
13,154
+28.91(+4.07%)
May 16, 2017
686.49
724.26
681.67
710.77
17,186
+18.89(+2.73%)
May 15, 2017
652.57
701.90
645.63
691.88
14,540
-13.11(-1.86%)
May 12, 2017
699.59
713.08
689.18
704.99
11,117
+7.71(+1.11%)
May 11, 2017
673.77
706.14
668.37
697.28
18,147
+11.18(+1.63%)
May 10, 2017
710.77
718.46
672.23
686.10
23,071
-50.11(-6.81%)
May 09, 2017
710.00
740.06
696.89
736.21
13,678
+28.91(+4.09%)
May 08, 2017
739.68
751.63
701.52
707.30
14,380
-31.80(-4.30%)
May 05, 2017
836.81
836.81
736.24
739.10
25,403
-96.55(-11.55%)
May 04, 2017
782.46
869.19
782.46
835.66
27,030
+77.86(+10.27%)
May 03, 2017
762.42
786.32
740.84
757.79
16,534
-1.54(-0.20%)
May 02, 2017
747.77
778.22
713.47
759.34
13,791
+15.80(+2.13%)
May 01, 2017
752.78
758.57
735.82
743.53
8,219
+1.16(+0.16%)
Apr 28, 2017
708.46
747.00
701.90
742.38
8,228
+18.89(+2.61%)
Apr 27, 2017
711.16
758.95
705.76
723.49
23,721
+35.46(+5.15%)
Apr 26, 2017
691.50
694.97
640.62
688.03
20,254
+10.41(+1.54%)
Apr 25, 2017
720.79
728.89
674.54
677.62
12,161
-45.10(-6.24%)
Apr 24, 2017
713.85
735.05
702.29
722.72
16,985
-12.72(-1.73%)
Apr 21, 2017
742.76
760.30
720.79
735.44
20,235
-8.87(-1.19%)
Apr 20, 2017
734.67
744.50
719.44
744.30
12,246
-2.70(-0.36%)
Apr 19, 2017
683.79
752.40
678.78
747.00
33,699
+56.27(+8.15%)
Apr 18, 2017
677.62
702.68
654.11
690.73
20,493
+30.45(+4.61%)
Apr 17, 2017
660.28
683.79
660.28
660.28
16,964
-10.02(-1.50%)
Apr 13, 2017
624.43
674.54
618.65
670.30
31,213
+45.87(+7.35%)
Apr 12, 2017
597.83
629.05
573.55
624.43
24,859
+28.91(+4.85%)
Apr 11, 2017
595.52
622.85
594.36
595.52
25,447
-1.93(-0.32%)
Apr 10, 2017
609.78
618.65
589.74
597.45
24,026
-29.68(-4.73%)
Apr 07, 2017
615.56
635.22
607.08
627.13
21,525
+10.41(+1.69%)
Apr 06, 2017
627.90
633.68
605.77
616.72
19,184
-26.98(-4.19%)
Apr 05, 2017
582.80
646.01
563.07
643.70
52,875
+42.40(+7.05%)
Apr 04, 2017
627.13
641.00
601.04
601.30
26,873
-28.91(-4.59%)
Apr 03, 2017
627.13
658.99
615.18
630.21
31,885
+8.09(+1.30%)
Mar 31, 2017
655.26
655.26
615.95
622.12
29,115
-22.74(-3.53%)
Mar 30, 2017
614.79
646.78
609.01
644.86
28,743
+15.03(+2.39%)
Mar 29, 2017
686.10
689.96
624.43
629.83
32,940
-55.50(-8.10%)
Mar 28, 2017
740.06
746.23
678.39
685.33
30,377
-57.82(-7.78%)
Mar 27, 2017
790.17
796.34
737.70
743.15
18,034
-11.95(-1.58%)
Mar 24, 2017
751.63
763.96
736.60
755.10
13,326
-0.77(-0.10%)
Mar 23, 2017
754.33
763.58
728.89
755.87
13,687
+9.25(+1.24%)
Mar 22, 2017
743.53
765.12
721.56
746.62
23,443
+19.66(+2.70%)
Mar 21, 2017
678.39
734.28
673.00
726.96
22,655
+46.47(+6.83%)
Mar 20, 2017
703.45
714.62
676.85
680.49
20,355
-2.91(-0.43%)
Mar 17, 2017
667.99
688.80
660.28
683.40
10,046
+3.85(+0.57%)
Mar 16, 2017
651.80
682.30
651.80
679.55
9,070
+20.04(+3.04%)
Mar 15, 2017
703.06
716.41
652.18
659.50
22,532
-67.45(-9.28%)
Mar 14, 2017
736.21
775.91
719.63
726.96
28,601
+28.91(+4.14%)
Mar 13, 2017
716.94
716.94
680.71
698.05
11,567
-15.80(-2.21%)
Mar 10, 2017
688.80
730.43
685.72
713.85
19,581
+7.71(+1.09%)
Mar 09, 2017
738.52
763.58
700.75
706.14
35,120
-16.57(-2.29%)
Mar 08, 2017
657.58
725.42
640.62
722.72
29,257
+82.49(+12.88%)
Mar 07, 2017
609.40
643.70
604.39
640.23
9,881
+25.05(+4.07%)
Mar 06, 2017
628.67
637.53
612.10
615.18
10,412
-12.34(-1.97%)
Mar 03, 2017
614.02
634.45
605.93
627.51
8,212
+5.01(+0.80%)
Mar 02, 2017
601.30
622.89
587.43
622.50
19,022
+42.01(+7.24%)
Mar 01, 2017
610.94
611.74
577.02
580.49
28,566
-52.04(-8.23%)
Feb 28, 2017
634.84
639.08
618.26
632.52
17,833
+16.19(+2.63%)
Feb 27, 2017
624.82
637.33
606.31
616.34
12,432
-15.03(-2.38%)
Feb 24, 2017
609.78
638.30
604.39
631.37
17,475
+34.69(+5.81%)
Feb 23, 2017
560.83
621.28
558.13
596.68
29,746
+0.00(+0.00%)
Feb 22, 2017
561.60
597.06
560.45
596.68
25,872
+47.80(+8.71%)
Feb 21, 2017
545.80
558.13
538.86
548.88
25,561
-21.20(-3.72%)
Feb 17, 2017
570.08
570.08
570.08
0
+7.71(+1.37%)
Feb 16, 2017
532.31
564.68
525.37
562.37
25,810
+27.75(+5.19%)
Feb 15, 2017
535.78
542.33
523.06
534.62
25,973
+8.09(+1.54%)
Feb 14, 2017
530.76
554.66
524.98
526.52
23,584
-15.42(-2.84%)
Feb 13, 2017
539.25
547.73
525.60
541.94
14,219
+13.88(+2.63%)
Feb 10, 2017
522.28
536.04
515.92
528.07
34,372
-18.50(-3.38%)
Feb 09, 2017
561.22
565.26
542.33
546.57
24,786
-33.15(-5.72%)
Feb 08, 2017
596.68
624.82
567.77
579.72
35,869
-3.47(-0.59%)
Feb 07, 2017
550.04
595.52
545.37
583.19
31,961
+40.09(+7.38%)
Feb 06, 2017
521.13
549.27
509.95
543.10
19,791
+21.59(+4.14%)
Feb 03, 2017
537.32
549.27
514.19
521.51
27,150
-23.90(-4.38%)
Feb 02, 2017
557.36
577.02
536.16
545.41
21,589
-11.95(-2.14%)
Feb 01, 2017
535.00
576.25
526.52
557.36
26,212
+12.72(+2.34%)
Jan 31, 2017
536.16
564.30
536.16
544.64
15,532
+1.93(+0.36%)
Jan 30, 2017
509.56
560.45
509.56
542.71
34,330
+42.40(+8.47%)
Jan 27, 2017
489.14
505.07
485.67
500.31
18,826
+16.19(+3.34%)
Jan 26, 2017
479.88
487.21
472.18
484.12
19,628
-6.17(-1.26%)
Jan 25, 2017
501.08
502.24
478.73
490.29
23,846
-10.79(-2.15%)
Jan 24, 2017
513.03
516.12
490.30
501.08
32,898
-25.05(-4.76%)
Jan 23, 2017
524.21
531.92
513.03
526.14
15,769
+16.96(+3.33%)
Jan 20, 2017
503.78
515.35
494.53
509.18
16,782
-8.09(-1.56%)
Jan 19, 2017
510.34
525.60
503.78
517.27
9,743
+4.62(+0.90%)
Jan 18, 2017
525.75
527.30
500.31
512.65
19,639
+1.93(+0.38%)
Jan 17, 2017
516.50
517.78
498.00
510.72
27,570
-23.90(-4.47%)
Jan 13, 2017
534.62
534.62
534.62
0
+8.87(+1.69%)
Jan 12, 2017
501.08
530.38
497.81
525.75
19,510
+10.02(+1.94%)
Jan 11, 2017
525.75
536.55
511.67
515.73
20,833
-14.65(-2.76%)
Jan 10, 2017
524.21
535.78
512.65
530.38
19,486
-0.77(-0.15%)
Jan 09, 2017
504.94
531.54
502.63
531.15
27,302
+40.47(+8.25%)
Jan 06, 2017
477.96
495.69
473.72
490.68
16,879
+10.79(+2.25%)
Jan 05, 2017
471.40
493.38
464.08
479.88
17,772
+4.62(+0.97%)
Jan 04, 2017
482.97
497.23
473.72
475.26
15,629
-7.71(-1.60%)
Jan 03, 2017
487.21
512.65
458.30
482.97
32,015
-19.66(-3.91%)
Dec 30, 2016
502.63
502.63
502.63
0
+7.32(+1.48%)
Dec 29, 2016
493.76
502.20
484.51
495.30
17,809
+9.64(+1.98%)
Dec 28, 2016
464.47
490.96
461.38
485.67
15,638
+17.34(+3.70%)
Dec 27, 2016
464.08
474.10
463.31
468.32
6,996
-8.09(-1.70%)
Dec 23, 2016
476.42
476.42
476.42
0
-2.31(-0.48%)
Dec 22, 2016
483.74
486.82
467.55
478.73
16,514
-8.10(-1.66%)
Dec 21, 2016
479.50
486.82
468.32
486.82
22,133
+2.70(+0.56%)
Dec 20, 2016
467.17
487.98
463.31
484.12
15,568
+6.94(+1.45%)
Dec 19, 2016
483.74
490.29
473.49
477.19
14,755
-7.71(-1.59%)
Dec 16, 2016
477.96
496.07
477.57
484.90
20,602
-3.47(-0.71%)
Dec 15, 2016
501.47
523.25
481.81
488.37
46,165
-7.32(-1.48%)
Dec 14, 2016
460.23
496.85
452.52
495.69
61,814
+50.49(+11.34%)
Dec 13, 2016
447.12
472.95
432.09
445.19
27,423
-17.73(-3.83%)
Dec 12, 2016
396.63
465.70
396.24
462.93
49,870
+10.02(+2.21%)
Dec 09, 2016
439.41
457.92
437.49
452.90
21,477
+4.62(+1.03%)
Dec 08, 2016
458.30
474.10
443.65
448.28
35,352
-15.42(-3.33%)
Dec 07, 2016
480.27
481.43
455.22
463.70
48,298
-6.55(-1.39%)
Dec 06, 2016
499.16
502.24
464.85
470.25
51,407
-8.48(-1.77%)
Dec 05, 2016
470.63
479.12
455.22
478.73
41,622
-15.03(-3.04%)
Dec 02, 2016
499.54
506.48
485.99
493.76
31,785
+2.31(+0.47%)
Dec 01, 2016
455.99
503.36
449.05
491.45
82,698
-5.40(-1.09%)
Nov 30, 2016
593.21
598.99
491.45
496.85
150,973
-261.33(-34.47%)
Nov 29, 2016
775.14
789.40
729.26
758.18
28,444
+41.24(+5.75%)
Nov 28, 2016
634.07
720.02
629.83
716.94
19,035
+65.91(+10.12%)
Nov 25, 2016
646.40
664.13
637.15
651.02
10,064
+24.28(+3.87%)
Nov 23, 2016
626.74
626.74
626.74
0
-15.03(-2.34%)
Nov 22, 2016
646.78
674.54
626.36
641.77
22,478
+3.28(+0.51%)
Nov 21, 2016
676.85
679.93
637.92
638.50
27,990
-93.09(-12.72%)
Nov 18, 2016
734.67
745.09
709.23
731.58
8,525
-13.88(-1.86%)
Nov 17, 2016
715.78
750.47
674.54
745.46
12,329
+3.86(+0.52%)
Nov 16, 2016
735.05
751.63
701.52
741.61
17,047
+17.58(+2.43%)
Nov 15, 2016
790.94
790.94
713.08
724.03
20,252
-100.45(-12.18%)
Nov 14, 2016
873.04
896.17
822.16
824.48
8,113
-33.92(-3.95%)
Nov 11, 2016
859.55
909.66
838.05
858.40
9,248
+32.76(+3.97%)
Nov 10, 2016
841.44
849.92
797.74
825.63
10,759
+3.08(+0.37%)
Nov 09, 2016
921.23
932.02
799.04
822.55
12,927
-126.81(-13.36%)
Nov 08, 2016
968.64
984.44
923.58
949.36
6,097
+8.87(+0.94%)
Nov 07, 2016
949.36
966.32
930.86
940.50
5,687
-70.92(-7.01%)
Nov 04, 2016
992.53
1036
957.46
1011
7,794
+25.05(+2.54%)
Nov 03, 2016
983.67
1027
953.60
986.37
6,445
-22.02(-2.18%)
Nov 02, 2016
1002
1063
986.75
1008
11,575
+50.93(+5.32%)
Nov 01, 2016
914.67
1015
898.87
957.46
7,615
-3.86(-0.40%)
Oct 31, 2016
917.37
973.65
905.04
961.31
12,345
+59.36(+6.58%)
Oct 28, 2016
875.36
917.89
824.48
901.95
11,771
+40.86(+4.74%)
Oct 27, 2016
842.59
872.47
827.56
861.10
12,535
-0.23(-0.03%)
Oct 26, 2016
894.24
913.90
840.67
861.33
19,538
-0.92(-0.11%)
Oct 25, 2016
828.72
865.30
799.54
862.25
11,213
+46.25(+5.67%)
Oct 24, 2016
788.63
854.54
780.92
816.00
13,508
+27.37(+3.47%)
Oct 21, 2016
792.49
805.59
770.90
788.63
7,132
+10.79(+1.39%)
Oct 20, 2016
819.08
826.40
763.19
777.84
15,625
-4.24(-0.54%)
Oct 19, 2016
794.41
804.82
751.63
782.08
14,263
-42.40(-5.14%)
Oct 18, 2016
792.49
834.32
782.46
824.48
5,869
+0.39(+0.05%)
Oct 17, 2016
809.06
841.44
797.88
824.09
9,526
+17.35(+2.15%)
Oct 14, 2016
779.00
813.68
765.12
806.75
10,609
+24.28(+3.10%)
Oct 13, 2016
788.63
819.85
767.82
782.46
19,431
+11.95(+1.55%)
Oct 12, 2016
761.65
797.11
758.95
770.51
9,790
+20.81(+2.78%)
Oct 11, 2016
730.81
767.05
722.72
749.70
9,784
+27.37(+3.79%)
Oct 10, 2016
739.29
746.23
697.28
722.33
11,071
-48.57(-6.30%)
Oct 07, 2016
738.14
778.61
729.66
770.90
11,712
+33.53(+4.55%)
Oct 06, 2016
708.07
758.18
704.60
737.37
11,412
+5.40(+0.74%)
Oct 05, 2016
741.99
758.95
715.39
731.97
16,887
-57.43(-7.28%)
Oct 04, 2016
755.87
802.95
740.45
789.40
19,052
-170.75(-17.78%)
Sep 26, 2016
938.57
963.24
905.81
960.16
9,504
+5.01(+0.52%)
Sep 23, 2016
896.17
978.27
868.03
955.14
12,484
+72.85(+8.26%)
Sep 22, 2016
856.86
894.24
844.14
882.29
8,807
-26.98(-2.97%)
Sep 21, 2016
975.57
980.97
905.04
909.28
9,367
-109.08(-10.71%)
Sep 20, 2016
982.90
1019
963.62
1018
9,113
+43.17(+4.43%)
Sep 19, 2016
938.19
980.20
929.36
975.19
5,660
+1.93(+0.20%)
Sep 16, 2016
1021
1021
969.02
973.26
9,752
+7.71(+0.80%)
Sep 15, 2016
996.39
1007
934.91
965.55
7,676
-45.87(-4.53%)
Sep 14, 2016
950.52
1019
909.66
1011
16,128
+68.99(+7.32%)
Sep 13, 2016
884.61
955.53
877.67
942.43
19,900
+106.03(+12.68%)
Sep 12, 2016
895.01
913.90
825.83
836.40
14,543
-31.25(-3.60%)
Sep 09, 2016
818.31
867.65
803.02
867.65
14,868
+77.86(+9.86%)
Sep 08, 2016
819.08
851.85
779.77
789.79
14,942
-65.91(-7.70%)
Sep 07, 2016
877.28
877.28
836.43
855.70
10,774
-19.27(-2.20%)
Sep 06, 2016
908.89
920.46
874.97
874.97
7,767
-37.00(-4.06%)
Sep 02, 2016
930.86
911.98
911.98
911.98
9,692
-55.12(-5.70%)
Sep 01, 2016
977.89
1000
955.53
967.09
11,742
+9.64(+1.01%)
Aug 31, 2016
924.31
976.34
905.04
957.46
15,428
+53.96(+5.97%)
Aug 30, 2016
888.08
922.76
858.01
903.50
14,263
+4.62(+0.51%)
Aug 29, 2016
937.41
942.81
893.09
898.87
9,415
-25.83(-2.79%)
Aug 26, 2016
923.92
947.05
882.68
924.70
12,213
-8.48(-0.91%)
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
.