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 )

8.610 -0.090 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 30, 2018 337.31 338.09 313.00 323.42 109,120 -10.81(-3.23%)
Apr 27, 2018 321.11 336.52 320.33 334.23 78,050 +16.59(+5.22%)
Apr 26, 2018 323.81 333.34 316.28 317.63 109,114 -12.74(-3.86%)
Apr 25, 2018 345.42 352.75 328.44 330.37 89,979 -12.35(-3.60%)
Apr 24, 2018 329.98 351.98 318.40 342.72 126,337 +11.19(+3.38%)
Apr 23, 2018 345.03 353.52 330.37 331.53 96,630 -6.56(-1.94%)
Apr 20, 2018 341.95 350.82 332.68 338.09 107,293 +3.86(+1.15%)
Apr 19, 2018 329.60 340.79 322.27 334.23 113,809 +1.54(+0.46%)
Apr 18, 2018 353.91 353.91 318.40 332.68 163,781 -33.19(-9.07%)
Apr 17, 2018 373.21 380.54 361.24 365.88 71,192 -7.72(-2.07%)
Apr 16, 2018 382.86 392.50 367.03 373.59 92,128 -8.88(-2.32%)
Apr 13, 2018 395.59 398.29 373.21 382.47 86,143 -19.68(-4.89%)
Apr 12, 2018 404.86 416.82 395.21 402.15 65,652 +1.93(+0.48%)
Apr 11, 2018 420.68 425.70 391.77 400.22 102,185 -23.54(-5.56%)
Apr 10, 2018 457.34 460.05 411.03 423.77 194,511 -59.82(-12.37%)
Apr 09, 2018 467.76 485.29 458.85 483.59 52,881 -2.32(-0.48%)
Apr 06, 2018 460.05 510.60 451.95 485.90 125,882 +37.05(+8.25%)
Apr 05, 2018 488.22 488.22 439.98 448.85 139,891 -43.22(-8.78%)
Apr 04, 2018 522.18 528.74 491.31 492.08 41,018 -0.77(-0.16%)
Apr 03, 2018 509.83 539.16 490.92 492.85 50,062 -25.47(-4.91%)
Apr 02, 2018 483.59 546.50 480.92 518.32 100,166 +45.16(+9.54%)
Mar 29, 2018 473.17 473.17 473.17 0 -41.68(-8.10%)
Mar 28, 2018 497.48 521.80 484.36 514.85 32,799 +10.42(+2.07%)
Mar 27, 2018 469.69 513.69 465.45 504.43 45,099 +32.81(+6.96%)
Mar 26, 2018 482.43 509.83 470.08 471.62 33,616 -28.17(-5.64%)
Mar 23, 2018 482.43 502.50 454.26 499.80 49,070 +3.47(+0.70%)
Mar 22, 2018 484.36 498.25 473.55 496.32 59,397 +27.40(+5.84%)
Mar 21, 2018 520.64 526.93 461.20 468.92 102,401 -66.38(-12.40%)
Mar 20, 2018 548.81 548.81 521.02 535.30 26,754 -23.60(-4.22%)
Mar 19, 2018 526.91 570.85 526.91 558.90 41,738 +38.55(+7.41%)
Mar 16, 2018 539.25 549.23 510.34 520.36 34,401 -21.20(-3.91%)
Mar 15, 2018 516.12 549.65 501.28 541.56 42,292 +22.74(+4.38%)
Mar 14, 2018 508.02 523.83 502.63 518.82 30,363 +4.24(+0.82%)
Mar 13, 2018 501.47 520.36 491.06 514.58 53,513 +8.10(+1.60%)
Mar 12, 2018 511.49 523.33 494.16 506.48 41,073 -3.47(-0.68%)
Mar 09, 2018 523.06 528.98 506.10 509.95 38,630 -34.30(-6.30%)
Mar 08, 2018 535.39 558.52 531.92 544.26 26,889 +2.31(+0.43%)
Mar 07, 2018 555.43 513.80 541.94 46,845 +16.19(+3.08%)
Mar 06, 2018 501.86 529.22 498.77 525.75 36,589 +14.26(+2.79%)
Mar 05, 2018 550.42 552.74 500.31 511.49 37,791 -28.52(-5.28%)
Mar 02, 2018 596.68 609.78 537.70 540.02 35,873 -38.55(-6.66%)
Mar 01, 2018 595.91 596.77 557.75 578.56 38,025 -18.12(-3.04%)
Feb 28, 2018 541.56 597.45 529.99 596.68 42,188 +43.17(+7.80%)
Feb 27, 2018 522.28 553.51 507.25 553.51 28,598 +37.39(+7.24%)
Feb 26, 2018 522.67 530.38 504.21 516.12 20,111 -6.55(-1.25%)
Feb 23, 2018 556.59 562.37 522.67 522.67 36,884 -45.48(-8.01%)
Feb 22, 2018 568.15 52,066 -42.40(-6.94%)
Feb 21, 2018 576.63 610.55 558.90 610.55 23,890 +41.63(+7.32%)
Feb 20, 2018 558.90 577.02 542.29 568.92 36,126 +4.24(+0.75%)
Feb 16, 2018 564.68 564.68 564.68 0 +8.09(+1.45%)
Feb 15, 2018 557.75 591.67 549.65 556.59 36,165 -3.08(-0.55%)
Feb 14, 2018 655.65 657.96 554.22 559.67 51,412 -70.54(-11.19%)
Feb 13, 2018 628.28 636.76 609.73 630.21 27,641 +23.13(+3.81%)
Feb 12, 2018 631.75 632.52 585.89 607.08 44,659 -47.41(-7.24%)
Feb 09, 2018 639.46 742.38 636.76 654.49 61,980 -4.63(-0.70%)
Feb 08, 2018 577.02 660.66 566.61 659.12 57,314 +71.31(+12.13%)
Feb 07, 2018 533.85 587.81 520.74 587.81 53,611 +50.11(+9.32%)
Feb 06, 2018 592.44 601.73 527.30 537.70 52,756 -15.03(-2.72%)
Feb 05, 2018 528.07 573.16 512.26 552.74 64,429 +42.78(+8.39%)
Feb 02, 2018 470.25 513.80 469.09 509.95 74,644 +56.28(+12.40%)
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.