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, 2017 634.84 639.08 618.26 632.52 17,833 +16.19(+2.63%)
Feb 27, 2017 624.82 637.33 606.31 616.34 12,432 -15.03(-2.38%)
Feb 24, 2017 609.78 638.30 604.39 631.37 17,475 +34.69(+5.81%)
Feb 23, 2017 560.83 621.28 558.13 596.68 29,746 +0.00(+0.00%)
Feb 22, 2017 561.60 597.06 560.45 596.68 25,872 +47.80(+8.71%)
Feb 21, 2017 545.80 558.13 538.86 548.88 25,561 -21.20(-3.72%)
Feb 17, 2017 570.08 570.08 570.08 0 +7.71(+1.37%)
Feb 16, 2017 532.31 564.68 525.37 562.37 25,810 +27.75(+5.19%)
Feb 15, 2017 535.78 542.33 523.06 534.62 25,973 +8.09(+1.54%)
Feb 14, 2017 530.76 554.66 524.98 526.52 23,584 -15.42(-2.84%)
Feb 13, 2017 539.25 547.73 525.60 541.94 14,219 +13.88(+2.63%)
Feb 10, 2017 522.28 536.04 515.92 528.07 34,372 -18.50(-3.38%)
Feb 09, 2017 561.22 565.26 542.33 546.57 24,786 -33.15(-5.72%)
Feb 08, 2017 596.68 624.82 567.77 579.72 35,869 -3.47(-0.59%)
Feb 07, 2017 550.04 595.52 545.37 583.19 31,961 +40.09(+7.38%)
Feb 06, 2017 521.13 549.27 509.95 543.10 19,791 +21.59(+4.14%)
Feb 03, 2017 537.32 549.27 514.19 521.51 27,150 -23.90(-4.38%)
Feb 02, 2017 557.36 577.02 536.16 545.41 21,589 -11.95(-2.14%)
Feb 01, 2017 535.00 576.25 526.52 557.36 26,212 +12.72(+2.34%)
Jan 31, 2017 536.16 564.30 536.16 544.64 15,532 +1.93(+0.36%)
Jan 30, 2017 509.56 560.45 509.56 542.71 34,330 +42.40(+8.47%)
Jan 27, 2017 489.14 505.07 485.67 500.31 18,826 +16.19(+3.34%)
Jan 26, 2017 479.88 487.21 472.18 484.12 19,628 -6.17(-1.26%)
Jan 25, 2017 501.08 502.24 478.73 490.29 23,846 -10.79(-2.15%)
Jan 24, 2017 513.03 516.12 490.30 501.08 32,898 -25.05(-4.76%)
Jan 23, 2017 524.21 531.92 513.03 526.14 15,769 +16.96(+3.33%)
Jan 20, 2017 503.78 515.35 494.53 509.18 16,782 -8.09(-1.56%)
Jan 19, 2017 510.34 525.60 503.78 517.27 9,743 +4.62(+0.90%)
Jan 18, 2017 525.75 527.30 500.31 512.65 19,639 +1.93(+0.38%)
Jan 17, 2017 516.50 517.78 498.00 510.72 27,570 -23.90(-4.47%)
Jan 13, 2017 534.62 534.62 534.62 0 +8.87(+1.69%)
Jan 12, 2017 501.08 530.38 497.81 525.75 19,510 +10.02(+1.94%)
Jan 11, 2017 525.75 536.55 511.67 515.73 20,833 -14.65(-2.76%)
Jan 10, 2017 524.21 535.78 512.65 530.38 19,486 -0.77(-0.15%)
Jan 09, 2017 504.94 531.54 502.63 531.15 27,302 +40.47(+8.25%)
Jan 06, 2017 477.96 495.69 473.72 490.68 16,879 +10.79(+2.25%)
Jan 05, 2017 471.40 493.38 464.08 479.88 17,772 +4.62(+0.97%)
Jan 04, 2017 482.97 497.23 473.72 475.26 15,629 -7.71(-1.60%)
Jan 03, 2017 487.21 512.65 458.30 482.97 32,015 -19.66(-3.91%)
Dec 30, 2016 502.63 502.63 502.63 0 +7.32(+1.48%)
Dec 29, 2016 493.76 502.20 484.51 495.30 17,809 +9.64(+1.98%)
Dec 28, 2016 464.47 490.96 461.38 485.67 15,638 +17.34(+3.70%)
Dec 27, 2016 464.08 474.10 463.31 468.32 6,996 -8.09(-1.70%)
Dec 23, 2016 476.42 476.42 476.42 0 -2.31(-0.48%)
Dec 22, 2016 483.74 486.82 467.55 478.73 16,514 -8.10(-1.66%)
Dec 21, 2016 479.50 486.82 468.32 486.82 22,133 +2.70(+0.56%)
Dec 20, 2016 467.17 487.98 463.31 484.12 15,568 +6.94(+1.45%)
Dec 19, 2016 483.74 490.29 473.49 477.19 14,755 -7.71(-1.59%)
Dec 16, 2016 477.96 496.07 477.57 484.90 20,602 -3.47(-0.71%)
Dec 15, 2016 501.47 523.25 481.81 488.37 46,165 -7.32(-1.48%)
Dec 14, 2016 460.23 496.85 452.52 495.69 61,814 +50.49(+11.34%)
Dec 13, 2016 447.12 472.95 432.09 445.19 27,423 -17.73(-3.83%)
Dec 12, 2016 396.63 465.70 396.24 462.93 49,870 +10.02(+2.21%)
Dec 09, 2016 439.41 457.92 437.49 452.90 21,477 +4.62(+1.03%)
Dec 08, 2016 458.30 474.10 443.65 448.28 35,352 -15.42(-3.33%)
Dec 07, 2016 480.27 481.43 455.22 463.70 48,298 -6.55(-1.39%)
Dec 06, 2016 499.16 502.24 464.85 470.25 51,407 -8.48(-1.77%)
Dec 05, 2016 470.63 479.12 455.22 478.73 41,622 -15.03(-3.04%)
Dec 02, 2016 499.54 506.48 485.99 493.76 31,785 +2.31(+0.47%)
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.