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 (%)
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.