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, 2019
598.61
605.63
566.22
593.14
153,634
+31.22(+5.56%)
May 30, 2019
518.22
562.71
511.60
561.92
147,693
+45.66(+8.84%)
May 29, 2019
555.29
562.32
515.49
516.27
156,673
-8.58(-1.64%)
May 28, 2019
495.98
525.24
494.42
524.85
104,288
+22.63(+4.51%)
May 24, 2019
479.59
525.63
475.69
502.22
125,681
-4.68(-0.92%)
May 23, 2019
465.93
510.42
465.93
506.90
152,890
+74.53(+17.24%)
May 22, 2019
396.08
434.32
394.52
432.37
110,813
+47.22(+12.26%)
May 21, 2019
408.18
409.35
384.76
385.15
104,600
-29.66(-7.15%)
May 20, 2019
407.00
417.54
401.15
414.81
78,503
+10.15(+2.51%)
May 17, 2019
387.10
405.46
383.52
404.66
111,520
+27.71(+7.35%)
May 16, 2019
380.08
384.76
370.71
376.96
96,354
-13.66(-3.50%)
May 15, 2019
416.76
421.83
387.49
390.62
116,236
-13.66(-3.38%)
May 14, 2019
426.52
428.08
393.35
404.27
135,779
-32.39(-7.42%)
May 13, 2019
406.62
442.13
401.93
436.66
123,583
+37.85(+9.49%)
May 10, 2019
406.23
426.13
393.74
398.81
127,859
-1.95(-0.49%)
May 09, 2019
409.74
426.13
395.30
400.76
123,878
+2.73(+0.69%)
May 08, 2019
410.52
412.86
379.30
398.03
150,177
-10.54(-2.58%)
May 07, 2019
407.00
427.69
405.43
408.57
124,966
+15.61(+3.97%)
May 06, 2019
425.35
425.35
386.32
392.96
136,705
-8.98(-2.23%)
May 03, 2019
416.76
425.49
395.69
401.93
114,051
-27.32(-6.36%)
May 02, 2019
410.13
437.83
399.59
429.25
179,783
+34.34(+8.70%)
May 01, 2019
359.79
394.91
355.11
394.91
133,442
+35.51(+9.88%)
Apr 30, 2019
341.06
364.47
339.50
359.40
101,439
+9.76(+2.79%)
Apr 29, 2019
347.30
355.11
341.84
349.64
85,352
+2.73(+0.79%)
Apr 26, 2019
341.06
359.01
337.15
346.91
152,091
+14.44(+4.34%)
Apr 25, 2019
314.13
332.86
313.74
332.47
136,350
+15.22(+4.80%)
Apr 24, 2019
295.79
317.25
294.62
317.25
145,254
+16.78(+5.58%)
Apr 23, 2019
297.74
309.84
289.94
300.47
106,112
+2.34(+0.79%)
Apr 22, 2019
316.86
324.67
298.13
298.13
157,565
-37.46(-11.16%)
Apr 18, 2019
321.16
336.37
320.38
335.59
79,238
+11.32(+3.49%)
Apr 17, 2019
316.08
326.81
311.40
324.28
123,736
+3.90(+1.22%)
Apr 16, 2019
321.94
335.20
317.64
320.38
121,211
-6.63(-2.03%)
Apr 15, 2019
320.76
327.40
312.18
327.01
149,069
+11.71(+3.71%)
Apr 12, 2019
310.23
323.89
301.64
315.30
215,872
-34.34(-9.82%)
Apr 11, 2019
339.50
357.06
331.30
349.64
183,874
+13.66(+4.07%)
Apr 10, 2019
342.62
348.47
332.86
335.98
142,324
-15.22(-4.33%)
Apr 09, 2019
336.37
353.94
335.59
351.20
159,154
+19.12(+5.76%)
Apr 08, 2019
333.25
339.89
321.16
332.08
113,211
-6.63(-1.96%)
Apr 05, 2019
373.06
373.45
338.72
338.72
247,495
-40.58(-10.70%)
Apr 04, 2019
399.98
407.00
376.96
379.30
132,340
-21.85(-5.45%)
Apr 03, 2019
370.71
407.39
367.59
401.15
145,883
+24.97(+6.64%)
Apr 02, 2019
360.57
378.52
357.84
376.18
112,814
+11.71(+3.21%)
Apr 01, 2019
366.81
375.40
358.62
364.47
127,552
-14.44(-3.81%)
Mar 29, 2019
360.96
382.42
354.71
378.91
127,277
+1.17(+0.31%)
Mar 28, 2019
392.18
394.13
374.23
377.74
125,839
-6.63(-1.73%)
Mar 27, 2019
381.64
400.37
373.84
384.37
155,223
+2.34(+0.61%)
Mar 26, 2019
386.32
391.79
366.81
382.03
168,705
-25.36(-6.23%)
Mar 25, 2019
417.15
430.81
400.38
407.39
152,602
+0.39(+0.10%)
Mar 22, 2019
369.54
416.36
367.98
407.00
218,594
+48.00(+13.37%)
Mar 21, 2019
380.08
380.08
356.67
359.01
117,332
-15.61(-4.17%)
Mar 20, 2019
414.03
414.80
359.20
374.62
195,471
-34.34(-8.40%)
Mar 19, 2019
387.88
415.59
381.64
408.96
90,068
+11.55(+2.91%)
Mar 18, 2019
422.29
423.07
393.51
397.40
92,760
-29.94(-7.01%)
Mar 15, 2019
428.51
430.07
417.43
427.35
87,296
+8.56(+2.04%)
Mar 14, 2019
422.29
423.05
410.54
418.79
67,414
-2.72(-0.65%)
Mar 13, 2019
431.23
439.79
414.51
421.51
89,816
-28.00(-6.23%)
Mar 12, 2019
476.34
477.89
447.18
449.51
91,717
-36.55(-7.52%)
Mar 11, 2019
508.61
520.28
484.51
486.06
63,772
-34.22(-6.58%)
Mar 08, 2019
498.89
531.56
498.12
520.28
92,200
+50.55(+10.76%)
Mar 07, 2019
446.79
475.95
444.45
469.73
67,158
+17.89(+3.96%)
Mar 06, 2019
423.85
455.73
423.07
451.84
79,880
+35.78(+8.60%)
Mar 05, 2019
402.46
428.12
401.68
416.07
90,459
+10.89(+2.69%)
Mar 04, 2019
401.68
430.85
394.68
405.18
114,814
-8.55(-2.07%)
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
.