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 (%)
Jul 31, 2019
564.50
581.04
519.70
567.08
55,119
-2.11(-0.37%)
Jul 30, 2019
685.39
701.62
558.41
569.18
72,046
-108.56(-16.02%)
Jul 29, 2019
639.03
697.80
639.03
677.74
49,269
+35.36(+5.50%)
Jul 26, 2019
621.86
657.13
618.74
642.39
31,417
+20.84(+3.35%)
Jul 25, 2019
558.10
629.43
558.10
621.55
43,443
+53.31(+9.38%)
Jul 24, 2019
578.16
581.06
544.37
568.25
55,689
-8.74(-1.51%)
Jul 23, 2019
594.94
608.05
576.99
576.99
58,857
-22.71(-3.79%)
Jul 22, 2019
593.14
619.61
576.99
599.70
90,733
-4.76(-0.79%)
Jul 19, 2019
616.71
630.76
597.36
604.46
24,011
-18.03(-2.90%)
Jul 18, 2019
612.34
640.83
610.86
622.49
32,257
+17.72(+2.93%)
Jul 17, 2019
557.01
614.06
555.91
604.77
52,779
+48.86(+8.79%)
Jul 16, 2019
531.33
573.63
526.26
555.91
41,735
+26.14(+4.94%)
Jul 15, 2019
486.06
532.66
483.80
529.77
46,657
+41.13(+8.42%)
Jul 12, 2019
498.47
506.51
480.68
488.64
39,156
-9.76(-1.96%)
Jul 11, 2019
476.00
505.58
471.39
498.40
42,572
+19.04(+3.97%)
Jul 10, 2019
493.48
502.82
474.98
479.35
73,480
-39.02(-7.53%)
Jul 09, 2019
523.68
546.16
515.96
518.38
49,678
-3.20(-0.61%)
Jul 08, 2019
512.83
523.87
490.83
521.58
45,500
+17.79(+3.53%)
Jul 05, 2019
525.79
525.79
497.93
503.78
30,354
-18.26(-3.50%)
Jul 03, 2019
512.91
531.64
507.48
522.04
37,427
+2.50(+0.48%)
Jul 02, 2019
469.44
526.54
469.44
519.55
72,542
+53.85(+11.56%)
Jul 01, 2019
430.11
475.30
427.69
465.69
48,810
-0.86(-0.18%)
Jun 28, 2019
482.79
488.64
464.37
466.55
60,452
-24.74(-5.04%)
Jun 27, 2019
487.39
496.76
475.30
491.29
40,697
+6.24(+1.29%)
Jun 26, 2019
507.29
515.88
469.05
485.05
69,672
-51.51(-9.60%)
Jun 25, 2019
521.73
541.63
521.73
536.56
102,818
+15.61(+3.00%)
Jun 24, 2019
497.15
525.24
488.60
520.95
83,846
+23.02(+4.62%)
Jun 21, 2019
492.07
507.29
477.44
497.93
46,998
+0.00(+0.00%)
Jun 20, 2019
515.10
515.10
479.12
497.93
97,792
-58.53(-10.52%)
Jun 19, 2019
551.39
572.07
532.27
556.46
57,979
+12.49(+2.30%)
Jun 18, 2019
577.92
577.92
529.15
543.97
76,622
-48.00(-8.11%)
Jun 17, 2019
635.68
648.16
584.95
591.97
69,180
-33.95(-5.42%)
Jun 14, 2019
590.41
631.00
582.22
625.92
84,576
+37.46(+6.37%)
Jun 13, 2019
597.04
618.90
588.46
588.46
77,709
-49.17(-7.71%)
Jun 12, 2019
593.92
641.73
593.14
637.63
119,054
+60.10(+10.41%)
Jun 11, 2019
565.44
579.88
552.17
577.53
87,332
-6.24(-1.07%)
Jun 10, 2019
564.27
584.95
537.34
583.78
93,572
+13.27(+2.33%)
Jun 07, 2019
574.02
594.31
553.34
570.51
81,014
-3.51(-0.61%)
Jun 06, 2019
590.41
602.51
565.05
574.02
89,421
-16.39(-2.78%)
Jun 05, 2019
537.34
607.97
533.44
590.41
143,041
+60.48(+11.41%)
Jun 04, 2019
558.02
566.22
524.07
529.93
83,633
-46.44(-8.06%)
Jun 03, 2019
578.70
597.43
562.32
576.36
158,384
-16.78(-2.83%)
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%)
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
.