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 )

11.48 -0.06 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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, 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.