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 (%)
Mar 29, 2019 341.16 361.44 335.25 358.12 134,665 +1.11(+0.31%)
Mar 28, 2019 370.66 372.50 353.69 357.01 133,143 -6.27(-1.73%)
Mar 27, 2019 360.70 378.41 353.33 363.29 164,234 +2.21(+0.61%)
Mar 26, 2019 365.13 370.29 346.69 361.07 178,498 -23.97(-6.23%)
Mar 25, 2019 394.26 407.17 378.41 385.05 161,460 +0.37(+0.10%)
Mar 22, 2019 349.27 393.51 347.79 384.68 231,282 +45.36(+13.37%)
Mar 21, 2019 359.23 359.23 337.10 339.31 124,142 -14.75(-4.17%)
Mar 20, 2019 391.31 392.05 339.50 354.06 206,817 -32.46(-8.40%)
Mar 19, 2019 366.60 392.79 360.70 386.52 95,296 +64.91(+20.18%)
Mar 18, 2019 341.75 342.38 318.46 321.61 114,621 -24.23(-7.01%)
Mar 15, 2019 346.78 348.04 337.81 345.84 107,869 +6.92(+2.04%)
Mar 14, 2019 341.75 342.36 332.24 338.92 83,302 -2.20(-0.65%)
Mar 13, 2019 348.99 355.91 335.45 341.12 110,984 -22.66(-6.23%)
Mar 12, 2019 385.49 386.75 361.89 363.78 113,333 -29.58(-7.52%)
Mar 11, 2019 411.61 421.05 392.10 393.36 78,802 -27.69(-6.58%)
Mar 08, 2019 403.74 430.18 403.11 421.05 113,929 +40.91(+10.76%)
Mar 07, 2019 361.57 385.18 359.69 380.14 82,986 +14.48(+3.96%)
Mar 06, 2019 343.01 368.81 342.38 365.66 98,706 +28.95(+8.60%)
Mar 05, 2019 325.70 346.47 325.07 336.71 111,778 +8.81(+2.69%)
Mar 04, 2019 325.07 348.67 319.40 327.90 141,873 -6.92(-2.07%)
Mar 01, 2019 349.93 349.93 331.52 334.82 177,335 -22.34(-6.26%)
Feb 28, 2019 339.55 363.15 337.34 357.17 100,813 +13.22(+3.84%)
Feb 27, 2019 337.34 350.56 322.55 343.95 134,267 -1.57(-0.46%)
Feb 26, 2019 334.51 346.47 321.61 345.52 98,117 +14.48(+4.37%)
Feb 25, 2019 334.82 336.71 322.24 331.05 116,965 +1.89(+0.57%)
Feb 22, 2019 326.96 336.40 316.57 329.16 117,533 -8.50(-2.52%)
Feb 21, 2019 314.06 342.38 311.22 337.66 208,005 +25.17(+8.06%)
Feb 20, 2019 326.01 326.01 307.76 312.48 149,003 -10.70(-3.31%)
Feb 19, 2019 325.38 328.85 315.31 323.18 101,983 +4.41(+1.38%)
Feb 15, 2019 335.45 336.71 318.78 318.78 117,663 -27.69(-7.99%)
Feb 14, 2019 366.61 367.55 335.14 346.47 167,345 -13.53(-3.76%)
Feb 13, 2019 380.45 380.45 349.62 360.00 141,624 -25.18(-6.54%)
Feb 12, 2019 377.62 391.15 362.20 385.18 93,381 -15.42(-3.85%)
Feb 11, 2019 434.58 437.73 398.08 400.59 105,332 -21.08(-5.00%)
Feb 08, 2019 403.74 444.65 400.59 421.68 179,147 +18.25(+4.52%)
Feb 07, 2019 365.66 409.40 362.20 403.43 161,280 +48.15(+13.55%)
Feb 06, 2019 349.62 357.80 341.12 355.28 59,580 +10.70(+3.11%)
Feb 05, 2019 334.51 346.47 328.22 344.58 80,103 +13.85(+4.19%)
Feb 04, 2019 343.01 353.71 328.53 330.73 73,806 -5.98(-1.78%)
Feb 01, 2019 335.77 345.21 326.33 336.71 109,919 -5.03(-1.47%)
Jan 31, 2019 323.50 348.04 317.20 341.75 97,160 +15.73(+4.83%)
Jan 30, 2019 348.67 356.54 326.01 326.01 100,856 -25.80(-7.33%)
Jan 29, 2019 350.56 362.52 349.93 351.82 69,196 -9.75(-2.70%)
Jan 28, 2019 367.87 375.73 359.06 361.57 89,533 +16.99(+4.93%)
Jan 25, 2019 356.54 358.43 333.88 344.58 127,019 -20.77(-5.68%)
Jan 24, 2019 369.75 384.55 357.17 365.35 97,492 -6.61(-1.78%)
Jan 23, 2019 343.01 378.88 342.06 371.96 92,822 +18.25(+5.16%)
Jan 22, 2019 326.33 355.28 325.70 353.71 119,441 +39.02(+12.40%)
Jan 18, 2019 323.18 331.68 314.06 314.69 106,519 -18.57(-5.57%)
Jan 17, 2019 348.36 353.39 328.53 333.25 98,478 -7.24(-2.13%)
Jan 16, 2019 342.38 346.47 329.48 340.49 110,815 -0.63(-0.18%)
Jan 15, 2019 347.10 350.25 335.45 341.12 81,973 -11.96(-3.39%)
Jan 14, 2019 368.81 370.07 343.64 353.08 119,891 -1.26(-0.36%)
Jan 11, 2019 353.39 365.35 343.32 354.34 96,413 +11.64(+3.40%)
Jan 10, 2019 360.31 371.01 340.80 342.69 108,674 -3.46(-1.00%)
Jan 09, 2019 358.43 372.90 342.69 346.15 138,102 -27.69(-7.41%)
Jan 08, 2019 361.89 393.36 357.17 373.85 123,741 -10.38(-2.70%)
Jan 07, 2019 416.64 428.92 372.94 384.23 114,808 -46.26(-10.75%)
Jan 04, 2019 478.01 489.65 427.34 430.49 94,233 -83.08(-16.18%)
Jan 03, 2019 504.75 548.18 487.13 513.57 88,245 +8.18(+1.62%)
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.