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
)
7.910
+0.930 (+13.32%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 28, 2019
270.85
277.40
264.29
266.17
267,109
-6.32(-2.32%)
Jun 27, 2019
273.19
278.57
270.61
272.49
339,381
+6.09(+2.28%)
Jun 26, 2019
280.21
280.91
260.08
266.40
470,734
+3.04(+1.16%)
Jun 25, 2019
246.74
277.87
245.80
263.36
672,748
+16.16(+6.54%)
Jun 24, 2019
276.17
278.27
251.17
247.19
566,375
-33.41(-11.91%)
Jun 21, 2019
287.15
298.13
280.37
280.61
338,318
-5.84(-2.04%)
Jun 20, 2019
302.33
305.84
280.61
286.45
615,629
-43.22(-13.11%)
Jun 19, 2019
349.06
351.87
327.10
329.67
387,514
-14.02(-4.08%)
Jun 18, 2019
339.48
356.54
332.94
343.69
305,513
-9.35(-2.65%)
Jun 17, 2019
358.41
366.35
351.63
353.04
181,376
-5.14(-1.44%)
Jun 14, 2019
350.46
367.99
342.29
358.18
321,391
-5.14(-1.41%)
Jun 13, 2019
374.76
376.17
361.45
363.32
204,046
-12.38(-3.30%)
Jun 12, 2019
385.51
385.51
368.92
375.70
220,430
-18.93(-4.80%)
Jun 11, 2019
407.47
408.88
389.02
394.62
190,572
-5.37(-1.34%)
Jun 10, 2019
402.57
411.68
397.89
400.00
218,010
+20.09(+5.29%)
Jun 07, 2019
372.43
387.76
368.46
379.90
243,250
-2.34(-0.61%)
Jun 06, 2019
391.82
394.39
378.04
382.24
224,968
-11.92(-3.02%)
Jun 05, 2019
381.54
407.71
372.66
394.16
245,906
-0.23(-0.06%)
Jun 04, 2019
417.29
417.52
393.92
394.39
183,575
-7.48(-1.86%)
Jun 03, 2019
433.41
436.91
399.76
401.87
242,905
-54.67(-11.98%)
May 31, 2019
487.85
487.85
446.26
456.54
233,659
-61.92(-11.94%)
May 30, 2019
542.75
550.23
515.18
518.46
97,051
-26.40(-4.85%)
May 29, 2019
538.78
551.40
535.98
544.86
79,238
-0.47(-0.09%)
May 28, 2019
547.89
555.84
539.95
545.32
98,116
+10.98(+2.06%)
May 24, 2019
540.88
546.96
530.14
534.34
84,791
-7.94(-1.46%)
May 23, 2019
535.98
545.56
508.64
542.29
129,887
-8.18(-1.49%)
May 22, 2019
525.46
557.24
523.83
550.46
107,519
+26.87(+5.13%)
May 21, 2019
536.45
542.52
522.43
523.60
121,015
-1.87(-0.36%)
May 20, 2019
523.13
528.62
513.08
525.46
83,661
+1.64(+0.31%)
May 17, 2019
543.22
548.13
519.39
523.83
117,995
-10.05(-1.88%)
May 16, 2019
525.70
546.02
522.19
533.88
135,486
+16.82(+3.25%)
May 15, 2019
507.24
518.46
500.46
517.05
117,656
+4.44(+0.87%)
May 14, 2019
512.38
531.54
509.58
512.61
81,354
+5.37(+1.06%)
May 13, 2019
530.37
547.89
502.80
507.24
165,507
-53.04(-9.47%)
May 10, 2019
538.55
561.91
537.85
560.28
151,140
+13.32(+2.43%)
May 09, 2019
540.65
551.16
520.79
546.96
168,163
+3.04(+0.56%)
May 08, 2019
510.51
554.20
505.37
543.92
166,755
+17.29(+3.28%)
May 07, 2019
552.10
563.08
516.76
526.63
153,131
-33.88(-6.04%)
May 06, 2019
561.91
566.82
546.49
560.51
101,636
-0.23(-0.04%)
May 03, 2019
551.16
562.61
535.75
560.75
159,443
-10.05(-1.76%)
May 02, 2019
560.75
572.89
547.66
570.79
208,376
+28.74(+5.30%)
May 01, 2019
520.79
555.37
499.76
542.05
375,738
+28.50(+5.55%)
Apr 30, 2019
519.62
521.73
504.67
513.55
144,852
-4.91(-0.95%)
Apr 29, 2019
493.22
525.46
492.99
518.46
191,159
+32.01(+6.58%)
Apr 26, 2019
505.14
505.14
478.04
486.45
194,903
-31.31(-6.05%)
Apr 25, 2019
503.04
525.93
493.81
517.75
190,109
+9.58(+1.88%)
Apr 24, 2019
522.89
533.64
494.97
508.18
243,004
-14.72(-2.81%)
Apr 23, 2019
524.76
530.37
511.45
522.89
218,755
+12.38(+2.43%)
Apr 22, 2019
480.84
514.25
480.37
510.51
189,111
+24.53(+5.05%)
Apr 18, 2019
467.29
495.09
459.81
485.98
271,220
+22.43(+4.84%)
Apr 17, 2019
454.67
475.00
448.71
463.55
257,085
+9.35(+2.06%)
Apr 16, 2019
447.43
456.07
443.69
454.20
282,656
+24.53(+5.71%)
Apr 15, 2019
445.79
450.46
427.57
429.67
226,270
-2.57(-0.59%)
Apr 12, 2019
429.90
435.98
422.89
432.24
198,105
+3.74(+0.87%)
Apr 11, 2019
424.06
436.68
414.02
428.50
287,731
+20.09(+4.92%)
Apr 10, 2019
399.30
410.51
393.22
408.41
278,355
+9.58(+2.40%)
Apr 09, 2019
397.66
407.47
397.43
398.83
177,321
-6.07(-1.50%)
Apr 08, 2019
403.27
413.08
399.53
404.90
206,366
-14.72(-3.51%)
Apr 05, 2019
420.56
429.44
417.52
419.62
220,541
+4.21(+1.01%)
Apr 04, 2019
453.50
458.18
414.02
415.42
354,367
-24.53(-5.58%)
Apr 03, 2019
439.72
441.12
429.67
439.95
184,511
+0.23(+0.05%)
Apr 02, 2019
446.96
448.60
435.98
439.72
182,642
-7.94(-1.77%)
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
.