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 (%)
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%)
Apr 03, 2017 348.33 366.03 341.70 350.05 57,405 +4.50(+1.30%)
Mar 31, 2017 363.96 363.96 342.12 345.55 52,417 -12.63(-3.53%)
Mar 30, 2017 341.48 359.25 338.27 358.18 51,749 +8.35(+2.39%)
Mar 29, 2017 381.09 383.23 346.83 349.83 59,304 -30.83(-8.10%)
Mar 28, 2017 411.06 414.49 376.81 380.66 54,689 -32.11(-7.78%)
Mar 27, 2017 438.90 442.32 409.75 412.78 32,469 -6.64(-1.58%)
Mar 24, 2017 417.49 424.34 409.14 419.41 23,992 -0.43(-0.10%)
Mar 23, 2017 418.99 424.12 404.86 419.84 24,642 +5.14(+1.24%)
Mar 22, 2017 412.99 424.98 400.79 414.70 42,206 +10.92(+2.70%)
Mar 21, 2017 376.81 407.85 373.81 403.78 40,787 +25.81(+6.83%)
Mar 20, 2017 390.72 396.93 375.95 377.98 36,646 -1.62(-0.43%)
Mar 17, 2017 371.03 382.59 366.75 379.59 18,086 +2.14(+0.57%)
Mar 16, 2017 362.04 378.98 362.04 377.45 16,329 +11.13(+3.04%)
Mar 15, 2017 390.51 397.93 362.25 366.32 40,567 -37.47(-9.28%)
Mar 14, 2017 408.92 430.97 399.72 403.78 51,492 +16.06(+4.14%)
Mar 13, 2017 398.22 398.22 378.09 387.73 20,825 -8.78(-2.21%)
Mar 10, 2017 382.59 405.71 380.88 396.50 35,254 +4.28(+1.09%)
Mar 09, 2017 410.21 424.12 389.23 392.22 63,230 -9.21(-2.29%)
Mar 08, 2017 365.25 402.93 355.83 401.43 52,674 +45.82(+12.88%)
Mar 07, 2017 338.49 357.54 335.70 355.61 17,790 +13.92(+4.07%)
Mar 06, 2017 349.19 354.11 339.98 341.70 18,746 -6.85(-1.97%)
Mar 03, 2017 341.05 352.40 336.56 348.55 14,786 +2.78(+0.81%)
Mar 02, 2017 333.99 345.98 326.28 345.76 34,248 +23.34(+7.24%)
Mar 01, 2017 339.34 339.79 320.50 322.43 51,429 -28.90(-8.23%)
Feb 28, 2017 352.62 354.97 343.41 351.33 32,107 +8.99(+2.63%)
Feb 27, 2017 347.05 354.00 336.77 342.34 22,382 -8.35(-2.38%)
Feb 24, 2017 338.70 354.54 335.70 350.69 31,462 +19.27(+5.81%)
Feb 23, 2017 311.51 345.09 310.01 331.42 53,555 +0.00(+0.00%)
Feb 22, 2017 311.94 331.63 311.30 331.42 46,580 +26.55(+8.71%)
Feb 21, 2017 303.16 310.01 299.31 304.87 46,020 -11.77(-3.72%)
Feb 17, 2017 316.65 316.65 316.65 0 +4.28(+1.37%)
Feb 16, 2017 295.67 313.65 291.81 312.37 46,468 +15.41(+5.19%)
Feb 15, 2017 297.59 301.23 290.53 296.95 46,761 +4.50(+1.54%)
Feb 14, 2017 294.81 308.08 291.60 292.45 42,460 -8.56(-2.84%)
Feb 13, 2017 299.52 304.23 291.94 301.02 25,601 +7.71(+2.63%)
Feb 10, 2017 290.10 297.74 286.57 293.31 61,882 -10.28(-3.39%)
Feb 09, 2017 311.72 313.97 301.23 303.59 44,625 -18.41(-5.72%)
Feb 08, 2017 331.42 347.05 315.36 322.00 64,577 -1.93(-0.59%)
Feb 07, 2017 305.51 330.78 302.92 323.93 57,541 +22.27(+7.38%)
Feb 06, 2017 289.46 305.09 283.25 301.66 35,631 +11.99(+4.14%)
Feb 03, 2017 298.45 305.09 285.60 289.67 48,881 -13.27(-4.38%)
Feb 02, 2017 309.58 320.50 297.81 302.94 38,868 -6.64(-2.14%)
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.