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 )

9.030 +0.160 (+1.80%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Jan 31, 2020 777.16 820.63 769.00 796.38 77,189 +51.16(+6.87%)
Jan 30, 2020 791.99 798.42 742.71 745.22 57,406 -6.36(-0.85%)
Jan 29, 2020 690.53 751.58 673.34 751.58 49,078 +44.41(+6.28%)
Jan 28, 2020 717.60 740.90 688.80 707.16 53,704 -32.49(-4.39%)
Jan 27, 2020 723.64 746.08 710.46 739.65 53,654 +70.62(+10.56%)
Jan 24, 2020 642.43 699.01 642.27 669.03 86,594 +38.45(+6.10%)
Jan 23, 2020 629.56 659.30 614.73 630.58 80,247 +27.07(+4.49%)
Jan 22, 2020 573.06 608.13 571.41 603.50 63,772 +37.90(+6.70%)
Jan 21, 2020 527.00 567.25 527.00 565.61 62,046 +50.85(+9.88%)
Jan 17, 2020 479.37 516.25 479.37 514.76 58,927 +26.29(+5.38%)
Jan 16, 2020 475.52 490.04 457.87 488.47 62,127 +6.59(+1.37%)
Jan 15, 2020 476.78 492.59 475.37 481.88 47,424 +14.59(+3.12%)
Jan 14, 2020 477.72 492.71 457.40 467.28 55,253 -14.67(-3.04%)
Jan 13, 2020 466.42 493.26 466.42 481.96 64,406 +20.48(+4.44%)
Jan 10, 2020 457.40 466.18 451.44 461.48 58,813 +13.57(+3.03%)
Jan 09, 2020 443.82 482.51 443.51 447.90 86,591 +4.87(+1.10%)
Jan 08, 2020 402.94 451.20 399.09 443.04 115,056 +45.67(+11.49%)
Jan 07, 2020 413.69 420.83 397.05 397.37 62,199 -11.93(-2.91%)
Jan 06, 2020 404.74 423.81 403.57 409.29 71,958 -11.85(-2.81%)
Jan 03, 2020 403.88 433.62 395.09 421.14 64,942 -21.66(-4.89%)
Jan 02, 2020 425.22 452.53 421.06 442.80 56,029 +5.81(+1.33%)
Dec 31, 2019 470.81 478.30 429.62 436.99 71,110 -21.81(-4.75%)
Dec 30, 2019 448.14 463.20 441.47 458.81 57,093 +1.10(+0.24%)
Dec 27, 2019 430.64 462.02 428.99 457.71 65,580 +21.74(+4.99%)
Dec 26, 2019 431.58 440.21 420.59 435.97 40,101 -3.30(-0.75%)
Dec 24, 2019 433.23 443.87 426.34 439.27 47,318 +0.16(+0.04%)
Dec 23, 2019 470.34 471.83 436.29 439.11 73,723 -30.35(-6.46%)
Dec 20, 2019 462.79 478.40 455.89 469.46 67,719 +4.16(+0.89%)
Dec 19, 2019 481.54 481.54 459.74 465.30 75,026 -16.00(-3.32%)
Dec 18, 2019 501.22 501.22 469.46 481.30 115,523 -11.53(-2.34%)
Dec 17, 2019 525.46 525.46 490.17 492.83 87,224 -40.78(-7.64%)
Dec 16, 2019 559.57 564.67 516.12 533.61 101,977 -49.96(-8.56%)
Dec 13, 2019 547.26 589.06 522.87 583.57 81,235 +35.45(+6.47%)
Dec 12, 2019 613.53 621.92 542.71 548.12 107,790 -73.80(-11.87%)
Dec 11, 2019 612.90 626.16 597.45 621.92 42,069 +14.12(+2.32%)
Dec 10, 2019 615.96 627.96 597.22 607.80 33,564 -14.43(-2.32%)
Dec 09, 2019 658.78 658.78 607.80 622.24 47,963 -12.31(-1.94%)
Dec 06, 2019 705.84 707.25 627.41 634.55 96,663 -77.56(-10.89%)
Dec 05, 2019 675.25 720.58 667.02 712.11 64,709 +20.78(+3.01%)
Dec 04, 2019 726.86 735.88 672.74 691.33 63,902 -75.45(-9.84%)
Dec 03, 2019 761.68 783.17 735.09 766.77 46,966 +32.94(+4.49%)
Dec 02, 2019 715.96 740.58 700.43 733.84 21,706 -0.31(-0.04%)
Nov 29, 2019 707.25 736.65 698.00 734.15 28,931 +52.78(+7.75%)
Nov 27, 2019 693.68 710.31 675.25 681.37 31,417 -17.65(-2.52%)
Nov 26, 2019 654.39 704.98 652.51 699.01 35,514 +44.62(+6.82%)
Nov 25, 2019 679.96 690.15 650.08 654.39 40,019 -16.00(-2.39%)
Nov 22, 2019 672.04 693.49 651.57 670.39 45,762 -1.25(-0.19%)
Nov 21, 2019 684.11 713.76 667.25 671.64 34,176 -28.78(-4.11%)
Nov 20, 2019 706.54 747.56 661.13 700.43 64,218 -16.39(-2.29%)
Nov 19, 2019 667.80 720.97 666.00 716.82 39,477 +61.25(+9.34%)
Nov 18, 2019 603.88 665.84 603.88 655.57 47,750 +60.15(+10.10%)
Nov 15, 2019 609.29 612.35 581.14 595.41 54,586 -23.53(-3.80%)
Nov 14, 2019 594.32 629.06 582.83 618.94 51,116 +15.76(+2.61%)
Nov 13, 2019 586.94 612.75 578.79 603.18 55,837 +29.17(+5.08%)
Nov 12, 2019 558.16 590.16 545.53 574.00 51,576 +3.76(+0.66%)
Nov 11, 2019 564.67 576.00 543.81 570.24 55,648 +34.98(+6.53%)
Nov 08, 2019 564.67 580.36 528.98 535.26 72,093 -9.02(-1.66%)
Nov 07, 2019 544.91 563.49 526.40 544.28 65,451 -34.98(-6.04%)
Nov 06, 2019 540.44 589.53 514.32 579.26 135,472 +48.23(+9.08%)
Nov 05, 2019 514.95 540.75 484.75 531.02 102,452 -0.86(-0.16%)
Nov 04, 2019 581.22 581.22 514.09 531.89 129,339 -84.62(-13.73%)
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.