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 )

8.580 +0.060 (+0.70%)
Streaming Delayed Price Updated: 11:32 AM EDT, Apr 25, 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 (%)
Mar 31, 2017 655.26 655.26 615.95 622.12 29,115 -22.74(-3.53%)
Mar 30, 2017 614.79 646.78 609.01 644.86 28,743 +15.03(+2.39%)
Mar 29, 2017 686.10 689.96 624.43 629.83 32,940 -55.50(-8.10%)
Mar 28, 2017 740.06 746.23 678.39 685.33 30,377 -57.82(-7.78%)
Mar 27, 2017 790.17 796.34 737.70 743.15 18,034 -11.95(-1.58%)
Mar 24, 2017 751.63 763.96 736.60 755.10 13,326 -0.77(-0.10%)
Mar 23, 2017 754.33 763.58 728.89 755.87 13,687 +9.25(+1.24%)
Mar 22, 2017 743.53 765.12 721.56 746.62 23,443 +19.66(+2.70%)
Mar 21, 2017 678.39 734.28 673.00 726.96 22,655 +46.47(+6.83%)
Mar 20, 2017 703.45 714.62 676.85 680.49 20,355 -2.91(-0.43%)
Mar 17, 2017 667.99 688.80 660.28 683.40 10,046 +3.85(+0.57%)
Mar 16, 2017 651.80 682.30 651.80 679.55 9,070 +20.04(+3.04%)
Mar 15, 2017 703.06 716.41 652.18 659.50 22,532 -67.45(-9.28%)
Mar 14, 2017 736.21 775.91 719.63 726.96 28,601 +28.91(+4.14%)
Mar 13, 2017 716.94 716.94 680.71 698.05 11,567 -15.80(-2.21%)
Mar 10, 2017 688.80 730.43 685.72 713.85 19,581 +7.71(+1.09%)
Mar 09, 2017 738.52 763.58 700.75 706.14 35,120 -16.57(-2.29%)
Mar 08, 2017 657.58 725.42 640.62 722.72 29,257 +82.49(+12.88%)
Mar 07, 2017 609.40 643.70 604.39 640.23 9,881 +25.05(+4.07%)
Mar 06, 2017 628.67 637.53 612.10 615.18 10,412 -12.34(-1.97%)
Mar 03, 2017 614.02 634.45 605.93 627.51 8,212 +5.01(+0.80%)
Mar 02, 2017 601.30 622.89 587.43 622.50 19,022 +42.01(+7.24%)
Mar 01, 2017 610.94 611.74 577.02 580.49 28,566 -52.04(-8.23%)
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%)
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.