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 )

11.14 +0.05 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2017 485.36 506.10 470.37 487.71 17,622 -3.21(-0.65%)
Jun 29, 2017 502.70 509.12 475.21 490.92 26,788 -26.12(-5.05%)
Jun 28, 2017 524.75 536.31 495.20 517.04 33,906 -9.63(-1.83%)
Jun 27, 2017 516.83 527.53 501.63 526.67 11,336 -1.07(-0.20%)
Jun 26, 2017 525.82 539.31 503.12 527.75 16,561 -3.64(-0.68%)
Jun 23, 2017 570.14 577.63 530.74 531.38 18,341 -45.60(-7.90%)
Jun 22, 2017 569.07 580.41 547.23 576.99 21,326 -4.71(-0.81%)
Jun 21, 2017 534.17 592.83 516.61 581.70 39,524 +54.38(+10.31%)
Jun 20, 2017 535.67 566.28 519.61 527.32 33,502 +17.77(+3.49%)
Jun 19, 2017 501.84 514.69 493.28 509.55 12,398 +3.21(+0.63%)
Jun 16, 2017 505.69 529.25 504.19 506.34 10,735 -15.63(-2.99%)
Jun 15, 2017 490.28 532.03 478.50 521.97 22,833 +36.61(+7.54%)
Jun 14, 2017 439.11 489.21 439.11 485.36 28,523 +54.81(+12.73%)
Jun 13, 2017 469.30 469.51 429.26 430.55 23,108 -35.97(-7.71%)
Jun 12, 2017 458.17 474.24 442.32 466.51 16,666 -7.71(-1.63%)
Jun 09, 2017 530.74 531.81 465.87 474.22 28,777 -61.87(-11.54%)
Jun 08, 2017 529.46 538.24 508.48 536.10 18,072 +12.42(+2.37%)
Jun 07, 2017 474.01 527.08 464.59 523.68 39,094 +58.02(+12.46%)
Jun 06, 2017 506.98 513.83 462.23 465.66 19,929 -39.61(-7.84%)
Jun 05, 2017 512.76 515.11 492.42 505.27 12,982 +6.00(+1.20%)
Jun 02, 2017 486.85 513.83 482.79 499.27 26,074 +27.40(+5.81%)
Jun 01, 2017 483.21 494.56 456.02 471.87 24,968 -18.20(-3.71%)
May 31, 2017 488.78 510.83 480.47 490.06 26,006 +18.63(+3.95%)
May 30, 2017 448.53 472.30 445.75 471.44 19,393 +36.40(+8.37%)
May 26, 2017 436.33 449.39 431.40 435.04 16,416 -4.50(-1.02%)
May 25, 2017 415.13 446.25 383.02 439.54 58,234 +32.97(+8.11%)
May 24, 2017 396.72 414.92 383.23 406.57 16,888 +13.70(+3.49%)
May 23, 2017 390.30 402.71 387.94 392.87 14,116 +1.07(+0.27%)
May 22, 2017 375.10 395.86 372.53 391.80 18,314 +8.99(+2.35%)
May 19, 2017 404.86 406.57 378.95 382.80 43,621 -31.90(-7.69%)
May 18, 2017 418.34 427.98 404.86 414.70 19,060 +3.85(+0.94%)
May 17, 2017 403.36 412.56 390.30 410.85 23,682 +16.06(+4.07%)
May 16, 2017 381.30 402.29 378.63 394.79 30,942 +10.49(+2.73%)
May 15, 2017 362.46 389.87 358.61 384.30 26,178 -7.28(-1.86%)
May 12, 2017 388.58 396.08 382.80 391.58 20,014 +4.28(+1.11%)
May 11, 2017 374.24 392.22 371.24 387.30 32,672 +6.21(+1.63%)
May 10, 2017 394.79 399.06 373.38 381.09 41,536 -27.83(-6.81%)
May 09, 2017 394.36 411.06 387.08 408.92 24,626 +16.06(+4.09%)
May 08, 2017 410.85 417.49 389.65 392.87 25,889 -17.66(-4.30%)
May 05, 2017 464.80 464.80 408.94 410.53 45,734 -53.63(-11.55%)
May 04, 2017 434.61 482.79 434.61 464.16 48,665 +43.25(+10.27%)
May 03, 2017 423.48 436.75 411.49 420.91 29,767 -0.86(-0.20%)
May 02, 2017 415.35 432.26 396.29 421.77 24,829 +8.78(+2.13%)
May 01, 2017 418.13 421.34 408.71 412.99 14,798 +0.64(+0.16%)
Apr 28, 2017 393.51 414.92 389.87 412.35 14,815 +10.49(+2.61%)
Apr 27, 2017 395.01 421.55 392.01 401.86 42,707 +19.70(+5.15%)
Apr 26, 2017 384.09 386.01 355.83 382.16 36,465 +5.78(+1.54%)
Apr 25, 2017 400.36 404.86 374.67 376.38 21,895 -25.05(-6.24%)
Apr 24, 2017 396.50 408.28 390.08 401.43 30,580 -7.07(-1.73%)
Apr 21, 2017 412.56 422.30 400.36 408.49 36,430 -4.92(-1.19%)
Apr 20, 2017 408.07 413.53 399.61 413.42 22,048 -1.50(-0.36%)
Apr 19, 2017 379.81 417.92 377.02 414.92 60,670 +31.26(+8.15%)
Apr 18, 2017 376.38 390.30 363.32 383.66 36,895 +16.91(+4.61%)
Apr 17, 2017 366.75 379.81 366.75 366.75 30,543 -5.57(-1.49%)
Apr 13, 2017 346.83 374.67 343.62 372.31 56,195 +25.48(+7.35%)
Apr 12, 2017 332.06 349.40 318.57 346.83 44,756 +16.06(+4.85%)
Apr 11, 2017 330.78 345.96 330.13 330.78 45,814 -1.07(-0.32%)
Apr 10, 2017 338.70 343.62 327.57 331.85 43,256 -16.49(-4.73%)
Apr 07, 2017 341.91 352.83 337.20 348.33 38,753 +5.78(+1.69%)
Apr 06, 2017 348.76 351.97 336.47 342.55 34,539 -14.99(-4.19%)
Apr 05, 2017 323.71 358.82 312.75 357.54 95,194 +23.55(+7.05%)
Apr 04, 2017 348.33 356.04 333.84 333.99 48,382 -16.06(-4.59%)
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.