Skip to main content

S&P Oil & Gas Expl Bear -2X Direxion (NY: DRIP )

8.620 -0.250 (-2.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 419.57 448.73 416.85 441.34 81,585 +16.33(+3.84%)
Feb 27, 2019 416.85 433.18 398.57 425.01 108,658 -1.94(-0.46%)
Feb 26, 2019 413.35 428.12 397.40 426.96 79,403 +17.89(+4.37%)
Feb 25, 2019 413.74 416.07 398.18 409.07 94,657 +2.33(+0.57%)
Feb 22, 2019 404.01 415.68 391.18 406.74 95,116 -10.50(-2.52%)
Feb 21, 2019 388.07 423.07 384.57 417.24 168,333 +31.11(+8.06%)
Feb 20, 2019 402.85 402.85 380.29 386.13 120,584 -13.22(-3.31%)
Feb 19, 2019 402.07 406.35 389.63 399.35 82,532 +5.44(+1.38%)
Feb 15, 2019 414.51 416.07 393.90 393.90 95,222 -34.22(-7.99%)
Feb 14, 2019 453.01 454.18 414.12 428.12 135,428 -16.72(-3.76%)
Feb 13, 2019 470.12 470.12 432.01 444.84 114,612 -31.11(-6.54%)
Feb 12, 2019 466.62 483.34 447.56 475.95 75,571 -19.05(-3.85%)
Feb 11, 2019 537.00 540.89 491.89 495.00 85,242 -26.05(-5.00%)
Feb 08, 2019 498.89 549.44 495.00 521.06 144,979 +22.55(+4.52%)
Feb 07, 2019 451.84 505.89 447.56 498.50 130,520 +59.49(+13.55%)
Feb 06, 2019 432.01 442.12 421.51 439.01 48,216 +13.22(+3.10%)
Feb 05, 2019 413.35 428.12 405.57 425.79 64,825 +17.11(+4.19%)
Feb 04, 2019 423.85 437.07 405.96 408.68 59,729 -7.39(-1.78%)
Feb 01, 2019 414.90 426.57 403.24 416.07 88,954 -6.22(-1.47%)
Jan 31, 2019 399.74 430.07 391.96 422.29 78,629 +19.44(+4.83%)
Jan 30, 2019 430.85 440.57 402.85 402.85 81,620 -31.88(-7.33%)
Jan 29, 2019 433.18 447.95 432.40 434.73 55,999 -12.05(-2.70%)
Jan 28, 2019 454.56 464.29 443.68 446.79 72,456 +21.00(+4.93%)
Jan 25, 2019 440.57 442.90 412.57 425.79 102,793 -25.66(-5.68%)
Jan 24, 2019 456.90 475.17 441.34 451.45 78,897 -8.17(-1.78%)
Jan 23, 2019 423.85 468.17 422.68 459.62 75,118 +22.55(+5.16%)
Jan 22, 2019 403.24 439.01 402.46 437.07 96,660 +48.22(+12.40%)
Jan 18, 2019 399.35 409.85 388.07 388.85 86,203 -22.94(-5.57%)
Jan 17, 2019 430.46 436.68 405.96 411.79 79,696 -8.94(-2.13%)
Jan 16, 2019 423.07 428.12 407.12 420.74 89,679 -0.78(-0.18%)
Jan 15, 2019 428.90 432.79 414.51 421.51 66,338 -14.78(-3.39%)
Jan 14, 2019 455.73 457.29 424.62 436.29 97,025 -1.56(-0.36%)
Jan 11, 2019 436.68 451.45 424.23 437.84 78,025 +14.39(+3.40%)
Jan 10, 2019 445.23 458.45 421.12 423.46 87,947 -4.28(-1.00%)
Jan 09, 2019 442.90 460.79 423.46 427.73 111,762 -34.22(-7.41%)
Jan 08, 2019 447.18 486.06 441.34 461.95 100,140 -12.83(-2.70%)
Jan 07, 2019 514.84 530.00 460.84 474.79 92,911 -57.16(-10.75%)
Jan 04, 2019 590.66 605.05 528.06 531.95 76,260 -102.66(-16.18%)
Jan 03, 2019 623.71 677.38 601.94 634.60 71,414 +10.11(+1.62%)
Jan 02, 2019 731.04 752.03 612.44 624.49 109,645 -59.49(-8.70%)
Dec 31, 2018 669.21 723.84 659.88 683.99 103,749 -12.05(-1.73%)
Dec 28, 2018 647.82 705.76 635.38 696.04 97,225 +34.61(+5.23%)
Dec 27, 2018 729.87 750.48 657.54 661.43 67,589 -15.54(-2.30%)
Dec 26, 2018 930.02 1014 672.71 676.98 180,396 -308.84(-31.33%)
Dec 24, 2018 900.96 986.59 885.46 985.82 58,071 +124.39(+14.44%)
Dec 21, 2018 799.43 873.83 774.63 861.43 85,458 +56.19(+6.98%)
Dec 20, 2018 764.94 817.25 708.75 805.24 130,824 +80.21(+11.06%)
Dec 19, 2018 676.59 737.43 632.41 725.03 183,485 +33.33(+4.82%)
Dec 18, 2018 629.70 702.94 629.31 691.70 150,442 +52.70(+8.25%)
Dec 17, 2018 592.50 646.36 568.47 639.00 248,443 +54.25(+9.28%)
Dec 14, 2018 531.27 590.37 527.78 584.75 204,279 +70.14(+13.63%)
Dec 13, 2018 509.19 527.40 499.88 514.61 69,366 +7.75(+1.53%)
Dec 12, 2018 492.91 506.86 465.01 506.86 125,687 -10.46(-2.02%)
Dec 11, 2018 480.12 528.17 475.47 517.32 181,291 +5.43(+1.06%)
Dec 10, 2018 483.22 533.21 469.66 511.90 82,384 +47.27(+10.17%)
Dec 07, 2018 417.35 469.66 401.85 464.62 79,577 +4.26(+0.93%)
Dec 06, 2018 447.18 494.85 447.18 460.36 144,662 +41.46(+9.90%)
Dec 04, 2018 385.57 421.22 375.11 418.90 68,987 +37.98(+9.97%)
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.