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 (%)
Sep 29, 2017
583.42
600.60
582.50
600.13
243,622
+14.39(+2.46%)
Sep 28, 2017
590.62
598.26
576.69
585.75
251,939
-11.37(-1.90%)
Sep 27, 2017
598.28
583.42
597.12
320,176
+24.83(+4.34%)
Sep 26, 2017
561.84
577.62
550.96
572.28
311,264
+33.65(+6.25%)
Sep 25, 2017
574.61
578.55
535.85
538.63
324,218
-27.85(-4.92%)
Sep 22, 2017
568.57
577.45
561.17
566.48
221,324
-18.33(-3.13%)
Sep 21, 2017
592.24
596.42
561.45
584.82
289,474
+19.96(+3.53%)
Sep 20, 2017
536.08
584.82
515.89
564.86
562,129
+25.30(+4.69%)
Sep 19, 2017
543.51
550.24
535.62
539.56
253,177
-8.82(-1.61%)
Sep 18, 2017
536.78
556.50
534.92
548.38
353,182
+26.69(+5.12%)
Sep 15, 2017
510.79
526.85
508.00
521.69
290,859
+14.85(+2.93%)
Sep 14, 2017
521.00
527.50
502.20
506.84
294,202
-10.67(-2.06%)
Sep 13, 2017
490.60
520.76
490.36
517.52
382,148
+28.78(+5.89%)
Sep 12, 2017
501.74
508.00
484.79
488.74
325,112
-6.73(-1.36%)
Sep 11, 2017
485.26
500.34
469.48
495.47
483,608
+37.36(+8.16%)
Sep 08, 2017
450.22
467.16
446.74
458.11
457,356
+12.07(+2.71%)
Sep 07, 2017
463.21
465.71
441.17
446.04
534,785
-31.33(-6.56%)
Sep 06, 2017
464.84
485.75
458.57
477.37
415,572
+18.56(+4.05%)
Sep 05, 2017
474.58
475.74
456.71
458.80
559,650
-29.01(-5.95%)
Sep 01, 2017
484.79
506.38
483.17
487.81
393,148
-3.94(-0.80%)
Aug 31, 2017
524.71
524.71
489.67
491.76
373,694
-36.20(-6.86%)
Aug 30, 2017
519.84
530.74
513.51
527.96
269,697
+14.39(+2.80%)
Aug 29, 2017
499.65
531.16
492.22
513.57
406,435
-12.30(-2.34%)
Aug 28, 2017
574.61
575.53
525.41
525.87
658,225
-58.95(-10.08%)
Aug 25, 2017
585.05
601.55
573.45
584.82
331,832
-6.96(-1.18%)
Aug 24, 2017
600.60
604.54
583.66
591.78
297,398
-4.18(-0.70%)
Aug 23, 2017
601.06
612.20
594.10
595.96
200,025
-14.62(-2.39%)
Aug 22, 2017
603.38
611.74
595.26
610.58
253,162
+14.16(+2.37%)
Aug 21, 2017
616.38
617.77
595.03
596.42
307,507
-29.01(-4.64%)
Aug 18, 2017
592.94
630.30
581.34
625.43
370,855
+8.59(+1.39%)
Aug 17, 2017
608.02
623.80
599.44
616.84
276,882
+2.78(+0.45%)
Aug 16, 2017
662.56
664.65
606.86
614.06
384,621
-43.63(-6.63%)
Aug 15, 2017
666.50
668.36
651.42
657.69
254,454
+23.21(+3.66%)
Aug 14, 2017
631.70
645.15
626.59
634.48
261,291
+23.21(+3.80%)
Aug 11, 2017
616.38
627.28
607.10
611.27
248,434
-6.26(-1.01%)
Aug 10, 2017
628.91
634.71
617.31
617.54
334,065
-40.38(-6.14%)
Aug 09, 2017
660.94
672.77
648.87
657.92
284,274
-32.72(-4.74%)
Aug 08, 2017
675.09
711.53
673.70
690.64
227,104
-2.55(-0.37%)
Aug 07, 2017
693.89
694.35
675.32
693.19
155,389
+9.75(+1.43%)
Aug 04, 2017
667.67
695.05
661.63
683.45
296,047
+34.35(+5.29%)
Aug 03, 2017
648.64
653.04
630.30
649.10
175,590
+5.11(+0.79%)
Aug 02, 2017
645.15
649.80
628.21
643.99
199,252
+3.71(+0.58%)
Aug 01, 2017
645.15
654.90
619.39
640.28
241,702
+2.78(+0.44%)
Jul 31, 2017
637.73
647.48
623.80
637.50
200,874
+3.71(+0.59%)
Jul 28, 2017
654.21
660.15
631.70
633.78
201,972
-29.01(-4.38%)
Jul 27, 2017
630.53
672.35
628.68
662.79
282,242
+24.13(+3.78%)
Jul 26, 2017
705.26
707.35
620.09
638.66
415,484
-54.54(-7.87%)
Jul 25, 2017
711.29
711.29
682.52
693.19
268,694
-21.35(-2.99%)
Jul 24, 2017
676.95
722.67
676.02
714.54
239,190
+30.87(+4.51%)
Jul 21, 2017
674.63
693.89
671.84
683.68
163,858
-6.50(-0.94%)
Jul 20, 2017
706.88
711.29
681.36
690.18
267,214
-14.16(-2.01%)
Jul 19, 2017
706.65
720.81
693.89
704.33
222,897
-0.23(-0.03%)
Jul 18, 2017
699.23
710.37
695.98
704.57
221,630
-16.94(-2.35%)
Jul 17, 2017
718.26
723.13
704.33
721.51
183,937
-16.01(-2.17%)
Jul 14, 2017
725.68
740.30
718.95
737.52
234,569
-35.51(-4.59%)
Jul 13, 2017
747.96
775.81
735.20
773.02
240,752
+23.67(+3.16%)
Jul 12, 2017
723.59
752.84
715.50
749.35
236,592
-6.96(-0.92%)
Jul 11, 2017
774.65
800.41
748.68
756.32
166,265
-14.62(-1.90%)
Jul 10, 2017
830.58
832.67
758.19
770.94
214,610
-36.67(-4.54%)
Jul 07, 2017
791.82
830.52
784.40
807.60
165,468
+31.56(+4.07%)
Jul 06, 2017
759.33
782.08
756.55
776.04
139,805
+27.15(+3.63%)
Jul 05, 2017
782.77
788.55
742.62
748.89
180,060
-29.47(-3.79%)
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
.