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
)
8.950
-0.230 (-2.51%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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%)
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
.