Skip to main content

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

11.48 -0.06 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 539.29 552.26 495.74 499.45 103,907 -31.50(-5.93%)
Jun 29, 2020 546.71 559.21 518.91 530.95 135,774 -24.09(-4.34%)
Jun 26, 2020 517.05 559.67 516.13 555.04 147,657 +49.11(+9.71%)
Jun 25, 2020 541.14 549.49 494.81 505.93 166,437 -20.38(-3.87%)
Jun 24, 2020 478.13 530.03 478.13 526.32 201,924 +64.86(+14.06%)
Jun 23, 2020 441.07 465.16 437.36 461.46 88,122 +4.63(+1.01%)
Jun 22, 2020 451.26 473.50 448.48 456.82 128,058 +4.63(+1.02%)
Jun 19, 2020 398.45 452.19 398.45 452.19 113,184 +24.09(+5.63%)
Jun 18, 2020 442.00 450.34 404.93 428.10 117,909 -4.63(-1.07%)
Jun 17, 2020 398.45 432.73 398.45 432.73 143,467 +37.06(+9.37%)
Jun 16, 2020 374.35 420.69 368.79 395.67 169,788 -22.24(-5.32%)
Jun 15, 2020 471.65 478.13 407.71 417.90 233,044 -7.41(-1.74%)
Jun 12, 2020 407.71 461.46 394.74 425.32 172,885 -37.06(-8.02%)
Jun 11, 2020 457.75 468.87 416.98 462.38 250,057 +73.20(+18.81%)
Jun 10, 2020 354.89 391.96 353.97 389.18 300,652 +49.11(+14.44%)
Jun 09, 2020 325.24 352.12 323.39 340.07 223,001 +44.48(+15.05%)
Jun 08, 2020 351.19 362.31 295.59 295.59 235,434 -103.78(-25.99%)
Jun 05, 2020 461.46 461.46 398.45 399.37 130,494 -122.31(-23.45%)
Jun 04, 2020 546.71 556.90 516.13 521.69 85,314 -14.83(-2.76%)
Jun 03, 2020 540.22 556.90 531.88 536.51 54,003 -22.24(-3.98%)
Jun 02, 2020 584.70 590.26 557.82 558.75 80,983 -41.70(-6.94%)
Jun 01, 2020 644.93 660.68 589.33 600.45 59,097 -37.07(-5.81%)
May 29, 2020 624.54 651.41 608.79 637.51 66,075 +24.09(+3.93%)
May 28, 2020 570.80 620.83 566.16 613.42 62,839 +47.26(+8.35%)
May 27, 2020 561.53 608.79 555.97 566.16 64,774 -6.49(-1.13%)
May 26, 2020 580.06 594.89 555.97 572.65 62,381 -49.11(-7.90%)
May 22, 2020 633.81 654.19 618.98 621.76 57,750 -1.85(-0.30%)
May 21, 2020 604.15 640.29 594.89 623.61 83,010 +8.34(+1.36%)
May 20, 2020 625.47 630.10 594.89 615.27 79,316 -44.48(-6.74%)
May 19, 2020 620.83 659.75 612.50 659.75 65,252 +35.21(+5.64%)
May 18, 2020 681.99 697.74 618.98 624.54 71,870 -160.30(-20.43%)
May 15, 2020 798.75 817.28 745.04 784.85 62,888 -15.75(-1.97%)
May 14, 2020 814.50 884.92 761.68 800.60 119,204 +13.90(+1.77%)
May 13, 2020 690.33 809.87 690.33 786.70 74,890 +91.73(+13.20%)
May 12, 2020 644.93 694.96 638.44 694.96 43,027 +28.73(+4.31%)
May 11, 2020 644.93 668.09 630.10 666.24 40,423 +25.02(+3.90%)
May 08, 2020 695.89 707.01 636.59 641.22 60,320 -84.32(-11.62%)
May 07, 2020 703.30 740.37 672.73 725.54 45,523 -18.53(-2.49%)
May 06, 2020 685.70 748.71 677.36 744.08 48,470 +44.48(+6.36%)
May 05, 2020 605.08 703.30 602.30 699.60 59,174 +23.16(+3.42%)
May 04, 2020 787.63 801.52 672.73 676.43 59,309 -73.20(-9.77%)
May 01, 2020 683.84 767.24 669.03 749.63 69,852 +101.00(+15.57%)
Apr 30, 2020 639.37 707.94 618.05 648.63 57,231 -13.90(-2.10%)
Apr 29, 2020 794.11 794.11 659.75 662.53 57,699 -188.10(-22.11%)
Apr 28, 2020 832.10 902.53 817.28 850.64 31,079 -15.75(-1.82%)
Apr 27, 2020 947.93 1007 846.00 866.39 36,478 -35.21(-3.91%)
Apr 24, 2020 864.53 966.46 840.44 901.60 25,822 -18.53(-2.01%)
Apr 23, 2020 934.03 969.24 852.49 920.13 31,045 -80.62(-8.06%)
Apr 22, 2020 969.24 1038 929.40 1001 23,091 -60.23(-5.68%)
Apr 21, 2020 1130 1146 1026 1061 37,112 -23.16(-2.14%)
Apr 20, 2020 1283 1284 1030 1084 70,077 -39.85(-3.55%)
Apr 17, 2020 1383 1383 1123 1124 37,976 -287.25(-20.35%)
Apr 16, 2020 1277 1413 1276 1411 20,838 +125.09(+9.73%)
Apr 15, 2020 1365 1417 1270 1286 24,465 +59.31(+4.83%)
Apr 14, 2020 1205 1269 1170 1227 18,970 +33.36(+2.80%)
Apr 13, 2020 1105 1256 1103 1193 24,705 -25.02(-2.05%)
Apr 09, 2020 1120 1348 982.12 1218 42,929 -17.61(-1.42%)
Apr 08, 2020 1450 1471 1230 1236 18,169 -270.57(-17.96%)
Apr 07, 2020 1482 1524 1320 1507 23,409 -108.42(-6.71%)
Apr 06, 2020 1770 1831 1598 1615 14,522 -176.98(-9.88%)
Apr 03, 2020 1770 2017 1761 1792 17,149 -140.85(-7.29%)
Apr 02, 2020 2113 2223 1463 1933 26,174 -403.08(-17.26%)
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.