Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Oil & Gas Expl Bear -2X Direxion (NY: DRIP )

8.860 -0.170 (-1.88%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 9.418 9.847 9.418 9.788 2,327,826 +0.36(+3.82%)
Sep 28, 2023 9.515 9.574 9.311 9.428 2,107,822 -0.08(-0.82%)
Sep 27, 2023 9.837 9.895 9.371 9.506 2,925,061 -0.64(-6.33%)
Sep 26, 2023 10.26 10.28 9.954 10.15 1,477,334 +0.11(+1.07%)
Sep 25, 2023 10.47 10.13 10.03 10.04 1,374,769 -0.37(-3.55%)
Sep 22, 2023 10.19 10.45 10.03 10.41 1,978,523 +0.04(+0.38%)
Sep 21, 2023 9.973 10.40 9.895 10.37 3,132,265 +0.24(+2.40%)
Sep 20, 2023 9.925 10.13 9.686 10.13 2,117,361 +0.30(+3.07%)
Sep 19, 2023 9.428 9.905 9.369 9.827 2,627,984 +0.25(+2.57%)
Sep 18, 2023 9.436 9.694 9.369 9.581 1,727,117 -0.03(-0.30%)
Sep 15, 2023 9.359 9.656 9.329 9.610 2,574,264 +0.33(+3.53%)
Sep 14, 2023 9.147 9.300 9.041 9.282 2,102,286 -0.08(-0.82%)
Sep 13, 2023 9.099 9.473 9.089 9.359 2,393,847 +0.21(+2.32%)
Sep 12, 2023 9.407 9.446 9.099 9.147 2,474,105 -0.46(-4.82%)
Sep 11, 2023 9.128 9.653 9.060 9.610 2,403,843 +0.38(+4.08%)
Sep 08, 2023 9.359 9.359 9.070 9.234 2,077,418 -0.22(-2.35%)
Sep 07, 2023 9.542 9.542 9.301 9.456 1,673,671 +0.01(+0.10%)
Sep 06, 2023 9.446 9.610 9.263 9.446 1,848,769 +0.03(+0.31%)
Sep 05, 2023 9.234 9.427 9.107 9.417 2,272,342 +0.11(+1.14%)
Sep 01, 2023 9.620 9.620 9.263 9.311 2,552,078 -0.47(-4.83%)
Aug 31, 2023 9.735 9.957 9.697 9.784 1,480,958 -0.02(-0.20%)
Aug 30, 2023 9.861 9.936 9.707 9.803 1,159,549 -0.13(-1.26%)
Aug 29, 2023 9.986 10.23 9.895 9.928 1,186,437 -0.10(-0.96%)
Aug 28, 2023 9.986 10.16 9.842 10.02 1,180,362 -0.11(-1.05%)
Aug 25, 2023 10.25 10.48 10.03 10.13 1,956,343 -0.27(-2.60%)
Aug 24, 2023 10.42 10.48 10.19 10.40 1,400,258 +0.15(+1.51%)
Aug 23, 2023 10.29 10.51 10.19 10.25 2,115,212 +0.18(+1.82%)
Aug 22, 2023 9.861 10.06 9.745 10.06 938,191 +0.20(+2.05%)
Aug 21, 2023 9.735 10.04 9.610 9.861 1,868,950 +0.00(+0.00%)
Aug 18, 2023 10.25 10.30 9.861 9.861 1,431,874 -0.19(-1.92%)
Aug 17, 2023 10.04 10.10 9.822 10.05 2,485,004 -0.30(-2.89%)
Aug 16, 2023 10.23 10.36 9.948 10.35 1,779,481 +0.10(+0.94%)
Aug 15, 2023 10.12 10.35 10.08 10.26 2,192,072 +0.38(+3.81%)
Aug 14, 2023 9.851 10.06 9.832 9.880 1,261,127 +0.14(+1.49%)
Aug 11, 2023 10.07 10.07 9.639 9.735 1,979,953 -0.22(-2.23%)
Aug 10, 2023 9.764 10.12 9.639 9.957 2,797,959 +0.16(+1.67%)
Aug 09, 2023 9.851 10.00 9.514 9.793 3,025,507 -0.27(-2.68%)
Aug 08, 2023 10.61 10.75 10.05 10.06 2,542,403 -0.16(-1.60%)
Aug 07, 2023 10.30 10.45 10.17 10.23 1,339,573 -0.12(-1.12%)
Aug 04, 2023 10.37 10.51 10.07 10.34 2,776,654 -0.15(-1.47%)
Aug 03, 2023 10.85 11.07 10.29 10.50 2,260,781 -0.44(-4.06%)
Aug 02, 2023 10.75 11.17 10.70 10.94 2,127,046 +0.33(+3.09%)
Aug 01, 2023 10.72 10.91 10.58 10.61 1,749,842 +0.09(+0.83%)
Jul 31, 2023 10.67 10.70 10.51 10.53 2,005,598 -0.31(-2.85%)
Jul 28, 2023 11.15 11.33 10.84 10.84 1,959,559 -0.47(-4.18%)
Jul 27, 2023 10.93 11.38 10.83 11.31 2,122,763 +0.17(+1.56%)
Jul 26, 2023 11.43 11.43 11.04 11.13 2,096,750 -0.06(-0.52%)
Jul 25, 2023 11.33 11.48 10.98 11.19 1,999,735 -0.06(-0.51%)
Jul 24, 2023 11.56 11.57 11.04 11.25 3,531,361 -0.40(-3.40%)
Jul 21, 2023 11.66 11.90 11.62 11.65 2,032,563 -0.11(-0.90%)
Jul 20, 2023 11.78 11.98 11.69 11.75 2,020,350 -0.23(-1.93%)
Jul 19, 2023 12.02 12.14 11.74 11.98 1,959,247 -0.11(-0.88%)
Jul 18, 2023 12.81 12.82 11.88 12.09 2,514,071 -0.72(-5.65%)
Jul 17, 2023 13.00 13.10 12.69 12.81 1,231,124 -0.14(-1.12%)
Jul 14, 2023 12.21 12.97 12.21 12.96 2,456,435 +0.87(+7.18%)
Jul 13, 2023 12.10 12.24 11.68 12.09 2,303,114 -0.05(-0.40%)
Jul 12, 2023 12.04 12.25 11.86 12.14 2,662,714 -0.08(-0.63%)
Jul 11, 2023 12.67 12.80 12.16 12.22 2,657,882 -0.63(-4.88%)
Jul 10, 2023 13.09 13.14 12.81 12.84 1,294,593 -0.19(-1.48%)
Jul 07, 2023 13.92 13.94 12.67 13.04 2,441,944 -0.78(-5.66%)
Jul 06, 2023 13.41 14.22 13.28 13.82 1,912,862 +0.64(+4.83%)
Jul 05, 2023 12.91 13.26 12.87 13.18 1,245,322 +0.14(+1.11%)
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.