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 )

11.19 +0.10 (+0.90%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 20, 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 (%)
Feb 26, 2021 115.03 125.23 111.97 116.51 593,373 +4.92(+4.41%)
Feb 25, 2021 104.36 113.08 103.71 111.60 516,197 +6.40(+6.08%)
Feb 24, 2021 113.73 115.40 103.34 105.19 634,400 -9.09(-7.95%)
Feb 23, 2021 119.20 131.73 113.31 114.29 512,133 -5.10(-4.27%)
Feb 22, 2021 125.79 126.44 112.71 119.39 562,634 -7.88(-6.20%)
Feb 19, 2021 132.00 132.93 126.07 127.27 231,381 -7.14(-5.31%)
Feb 18, 2021 126.44 134.51 125.70 134.42 327,563 +10.85(+8.78%)
Feb 17, 2021 125.70 129.59 121.82 123.56 307,708 -2.88(-2.27%)
Feb 16, 2021 127.18 130.98 122.82 126.44 393,058 -9.28(-6.83%)
Feb 12, 2021 146.85 147.40 135.34 135.71 312,253 -8.07(-5.61%)
Feb 11, 2021 139.15 149.54 138.41 143.78 330,686 +5.38(+3.89%)
Feb 10, 2021 143.60 146.75 136.83 138.41 354,746 -7.05(-4.85%)
Feb 09, 2021 143.32 147.59 141.09 145.46 259,683 +4.73(+3.36%)
Feb 08, 2021 156.31 156.31 139.33 140.72 398,217 -20.69(-12.82%)
Feb 05, 2021 156.59 162.99 155.84 161.41 213,465 -1.11(-0.68%)
Feb 04, 2021 162.43 169.39 160.95 162.52 225,372 -1.21(-0.74%)
Feb 03, 2021 180.71 181.26 162.43 163.73 355,000 -19.57(-10.68%)
Feb 02, 2021 174.95 183.67 171.99 183.30 178,732 -2.41(-1.30%)
Feb 01, 2021 183.49 194.34 180.61 185.71 169,643 -7.61(-3.93%)
Jan 29, 2021 182.38 195.36 174.12 193.32 269,596 +13.26(+7.37%)
Jan 28, 2021 174.40 187.75 170.22 180.06 208,341 +0.00(+0.00%)
Jan 27, 2021 191.74 195.08 169.29 180.06 357,252 -4.08(-2.22%)
Jan 26, 2021 171.61 184.23 165.12 184.14 189,556 +9.18(+5.25%)
Jan 25, 2021 177.83 184.14 171.99 174.95 263,227 +1.11(+0.64%)
Jan 22, 2021 185.06 188.78 173.76 173.84 243,649 -1.58(-0.90%)
Jan 21, 2021 166.05 181.45 162.99 175.42 253,420 +11.04(+6.72%)
Jan 20, 2021 160.02 168.37 158.07 164.38 208,220 +1.95(+1.20%)
Jan 19, 2021 162.15 166.98 158.81 162.43 200,578 -6.12(-3.63%)
Jan 15, 2021 163.36 173.01 162.15 168.55 315,379 +10.76(+6.82%)
Jan 14, 2021 166.70 167.07 154.18 157.79 453,653 -11.78(-6.95%)
Jan 13, 2021 165.03 171.80 164.29 169.57 282,989 +5.94(+3.63%)
Jan 12, 2021 179.96 179.96 162.99 163.64 436,636 -20.78(-11.27%)
Jan 11, 2021 202.23 205.66 183.86 184.42 266,204 -8.44(-4.38%)
Jan 08, 2021 183.02 195.36 183.02 192.86 310,959 +6.03(+3.23%)
Jan 07, 2021 190.91 194.34 181.63 186.83 293,259 -7.70(-3.96%)
Jan 06, 2021 204.92 209.56 190.72 194.53 374,212 -16.05(-7.62%)
Jan 05, 2021 237.66 237.66 197.12 210.57 478,379 -31.63(-13.06%)
Jan 04, 2021 239.33 250.28 231.73 242.21 179,483 -4.17(-1.69%)
Dec 31, 2020 246.38 246.38 246.38 162,263 +6.59(+2.75%)
Dec 30, 2020 257.14 258.07 237.85 239.80 162,263 -17.81(-6.91%)
Dec 29, 2020 246.66 260.11 245.18 257.61 136,279 +5.29(+2.10%)
Dec 28, 2020 240.17 253.62 237.38 252.32 116,107 +8.53(+3.50%)
Dec 24, 2020 235.90 248.24 235.90 243.78 111,023 +6.87(+2.90%)
Dec 23, 2020 253.15 253.99 229.41 236.92 245,814 -23.10(-8.88%)
Dec 22, 2020 252.78 261.13 248.52 260.02 152,507 +8.72(+3.47%)
Dec 21, 2020 265.75 270.30 246.76 251.30 204,331 +8.34(+3.43%)
Dec 18, 2020 236.19 247.50 233.23 242.96 132,999 +6.30(+2.66%)
Dec 17, 2020 231.66 242.12 230.73 236.66 150,679 -0.37(-0.16%)
Dec 16, 2020 229.34 238.88 227.95 237.03 193,794 +6.58(+2.85%)
Dec 15, 2020 234.53 245.18 229.43 230.45 242,227 -11.12(-4.60%)
Dec 14, 2020 213.49 242.31 212.29 241.57 321,989 +18.25(+8.17%)
Dec 11, 2020 217.75 230.63 217.34 223.31 280,600 +8.80(+4.10%)
Dec 10, 2020 241.94 241.94 211.82 214.51 396,146 -27.24(-11.27%)
Dec 09, 2020 238.14 251.21 227.21 241.75 508,748 -4.17(-1.70%)
Dec 08, 2020 258.62 259.45 238.33 245.93 338,022 -7.60(-3.00%)
Dec 07, 2020 245.74 256.86 242.40 253.52 266,229 +15.66(+6.58%)
Dec 04, 2020 274.65 274.65 237.86 237.86 426,853 -47.44(-16.63%)
Dec 03, 2020 290.40 300.78 275.39 285.31 227,140 -8.43(-2.87%)
Dec 02, 2020 318.94 320.52 277.14 293.74 232,717 -21.03(-6.68%)
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.