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 )

8.860 -0.170 (-1.88%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 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%)
Feb 01, 2018 453.68 468.71 440.57 453.68 32,036 -5.01(-1.09%)
Jan 31, 2018 451.75 470.25 446.74 458.69 45,143 +3.08(+0.68%)
Jan 30, 2018 426.31 462.11 426.31 455.60 74,952 +43.56(+10.57%)
Jan 29, 2018 398.17 414.36 392.77 412.05 40,039 +20.81(+5.32%)
Jan 26, 2018 392.00 397.79 385.45 391.23 24,503 -2.70(-0.68%)
Jan 25, 2018 363.87 398.63 363.87 393.93 51,707 +22.36(+6.02%)
Jan 24, 2018 366.18 379.75 359.04 371.57 39,555 +3.08(+0.84%)
Jan 23, 2018 362.32 381.21 362.32 368.49 39,242 -4.24(-1.14%)
Jan 22, 2018 403.18 403.18 371.96 372.73 49,402 -30.45(-7.55%)
Jan 19, 2018 408.96 413.20 400.91 403.18 38,407 +3.47(+0.87%)
Jan 18, 2018 386.61 403.57 383.52 399.71 52,593 +15.03(+3.91%)
Jan 17, 2018 393.16 401.64 374.27 384.68 46,821 -9.25(-2.35%)
Jan 16, 2018 374.27 395.09 368.88 393.93 63,328 +20.04(+5.36%)
Jan 12, 2018 373.89 373.89 373.89 0 -10.41(-2.71%)
Jan 11, 2018 402.80 408.96 368.88 384.29 110,746 -27.37(-6.65%)
Jan 10, 2018 399.33 413.59 395.47 411.66 34,521 +5.40(+1.33%)
Jan 09, 2018 402.02 408.58 395.09 406.26 47,623 +1.54(+0.38%)
Jan 08, 2018 411.66 422.45 402.80 404.72 29,246 -6.94(-1.69%)
Jan 05, 2018 409.35 421.30 408.00 411.66 28,481 +9.25(+2.30%)
Jan 04, 2018 404.72 422.07 400.48 402.41 40,033 -8.48(-2.06%)
Jan 03, 2018 415.90 416.67 400.46 410.89 43,335 -11.56(-2.74%)
Jan 02, 2018 445.19 449.05 422.07 422.45 41,214 -34.69(-7.59%)
Dec 29, 2017 457.14 457.14 457.14 0 +11.56(+2.60%)
Dec 28, 2017 453.29 454.06 442.11 445.58 19,705 -8.87(-1.95%)
Dec 27, 2017 447.12 457.14 443.76 454.45 32,892 +9.64(+2.17%)
Dec 26, 2017 468.71 474.06 442.50 444.81 38,078 -29.68(-6.26%)
Dec 22, 2017 479.88 490.00 462.15 474.49 33,078 -8.87(-1.83%)
Dec 21, 2017 531.15 533.85 478.61 483.35 59,584 -42.40(-8.06%)
Dec 20, 2017 553.89 571.62 523.83 525.75 28,811 -42.40(-7.46%)
Dec 19, 2017 563.53 572.39 546.18 568.15 20,328 -3.47(-0.61%)
Dec 18, 2017 592.82 596.44 559.29 571.62 23,932 -33.15(-5.48%)
Dec 15, 2017 582.03 607.08 575.09 604.77 18,087 +15.03(+2.55%)
Dec 14, 2017 583.19 589.74 559.71 589.74 13,322 +17.73(+3.10%)
Dec 13, 2017 545.80 574.32 545.80 572.01 17,953 +16.19(+2.91%)
Dec 12, 2017 523.44 558.90 522.28 555.82 26,115 +24.28(+4.57%)
Dec 11, 2017 546.95 546.95 518.43 531.54 22,659 -21.97(-3.97%)
Dec 08, 2017 551.19 568.92 533.85 553.51 20,841 -22.36(-3.88%)
Dec 07, 2017 582.03 595.52 565.86 575.86 14,838 -11.95(-2.03%)
Dec 06, 2017 556.98 589.35 551.12 587.81 29,013 +48.57(+9.01%)
Dec 05, 2017 526.14 540.79 514.58 539.25 14,375 +15.42(+2.94%)
Dec 04, 2017 515.35 528.84 486.44 523.83 30,313 +19.66(+3.90%)
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.