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 )

11.14 +0.05 (+0.45%)
Official Closing Price Updated: 8:00 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 (%)
Apr 30, 2019 322.35 344.48 320.87 339.68 107,328 +9.22(+2.79%)
Apr 29, 2019 328.25 335.62 323.08 330.46 90,307 +2.58(+0.79%)
Apr 26, 2019 322.35 339.31 318.66 327.88 160,919 +13.65(+4.34%)
Apr 25, 2019 296.90 314.60 296.53 314.23 144,265 +14.38(+4.80%)
Apr 24, 2019 279.56 299.85 278.46 299.85 153,685 +15.86(+5.58%)
Apr 23, 2019 281.41 292.84 274.03 283.99 112,271 +2.21(+0.79%)
Apr 22, 2019 299.48 306.86 281.78 281.78 166,711 -35.41(-11.16%)
Apr 18, 2019 303.54 317.92 302.80 317.18 83,838 +10.70(+3.49%)
Apr 17, 2019 298.74 308.88 294.32 306.49 130,919 +3.69(+1.22%)
Apr 16, 2019 304.27 316.81 300.22 302.80 128,247 -6.27(-2.03%)
Apr 15, 2019 303.17 309.44 295.05 309.07 157,723 +11.06(+3.71%)
Apr 12, 2019 293.21 306.12 285.10 298.00 228,403 -32.46(-9.82%)
Apr 11, 2019 320.87 337.47 313.13 330.46 194,548 +12.91(+4.07%)
Apr 10, 2019 323.82 329.35 314.60 317.55 150,585 -14.38(-4.33%)
Apr 09, 2019 317.92 334.52 317.18 331.94 168,393 +18.07(+5.76%)
Apr 08, 2019 314.97 321.24 303.54 313.86 119,782 -6.27(-1.96%)
Apr 05, 2019 352.59 352.96 320.13 320.13 261,861 -38.36(-10.70%)
Apr 04, 2019 378.04 384.68 356.28 358.49 140,022 -20.65(-5.45%)
Apr 03, 2019 350.38 385.05 347.43 379.14 154,351 +23.60(+6.64%)
Apr 02, 2019 340.79 357.75 338.20 355.54 119,363 +11.06(+3.21%)
Apr 01, 2019 346.69 354.80 338.94 344.48 134,956 -13.65(-3.81%)
Mar 29, 2019 341.16 361.44 335.25 358.12 134,665 +1.11(+0.31%)
Mar 28, 2019 370.66 372.50 353.69 357.01 133,143 -6.27(-1.73%)
Mar 27, 2019 360.70 378.41 353.33 363.29 164,234 +2.21(+0.61%)
Mar 26, 2019 365.13 370.29 346.69 361.07 178,498 -23.97(-6.23%)
Mar 25, 2019 394.26 407.17 378.41 385.05 161,460 +0.37(+0.10%)
Mar 22, 2019 349.27 393.51 347.79 384.68 231,282 +45.36(+13.37%)
Mar 21, 2019 359.23 359.23 337.10 339.31 124,142 -14.75(-4.17%)
Mar 20, 2019 391.31 392.05 339.50 354.06 206,817 -32.46(-8.40%)
Mar 19, 2019 366.60 392.79 360.70 386.52 95,296 +64.91(+20.18%)
Mar 18, 2019 341.75 342.38 318.46 321.61 114,621 -24.23(-7.01%)
Mar 15, 2019 346.78 348.04 337.81 345.84 107,869 +6.92(+2.04%)
Mar 14, 2019 341.75 342.36 332.24 338.92 83,302 -2.20(-0.65%)
Mar 13, 2019 348.99 355.91 335.45 341.12 110,984 -22.66(-6.23%)
Mar 12, 2019 385.49 386.75 361.89 363.78 113,333 -29.58(-7.52%)
Mar 11, 2019 411.61 421.05 392.10 393.36 78,802 -27.69(-6.58%)
Mar 08, 2019 403.74 430.18 403.11 421.05 113,929 +40.91(+10.76%)
Mar 07, 2019 361.57 385.18 359.69 380.14 82,986 +14.48(+3.96%)
Mar 06, 2019 343.01 368.81 342.38 365.66 98,706 +28.95(+8.60%)
Mar 05, 2019 325.70 346.47 325.07 336.71 111,778 +8.81(+2.69%)
Mar 04, 2019 325.07 348.67 319.40 327.90 141,873 -6.92(-2.07%)
Mar 01, 2019 349.93 349.93 331.52 334.82 177,335 -22.34(-6.26%)
Feb 28, 2019 339.55 363.15 337.34 357.17 100,813 +13.22(+3.84%)
Feb 27, 2019 337.34 350.56 322.55 343.95 134,267 -1.57(-0.46%)
Feb 26, 2019 334.51 346.47 321.61 345.52 98,117 +14.48(+4.37%)
Feb 25, 2019 334.82 336.71 322.24 331.05 116,965 +1.89(+0.57%)
Feb 22, 2019 326.96 336.40 316.57 329.16 117,533 -8.50(-2.52%)
Feb 21, 2019 314.06 342.38 311.22 337.66 208,005 +25.17(+8.06%)
Feb 20, 2019 326.01 326.01 307.76 312.48 149,003 -10.70(-3.31%)
Feb 19, 2019 325.38 328.85 315.31 323.18 101,983 +4.41(+1.38%)
Feb 15, 2019 335.45 336.71 318.78 318.78 117,663 -27.69(-7.99%)
Feb 14, 2019 366.61 367.55 335.14 346.47 167,345 -13.53(-3.76%)
Feb 13, 2019 380.45 380.45 349.62 360.00 141,624 -25.18(-6.54%)
Feb 12, 2019 377.62 391.15 362.20 385.18 93,381 -15.42(-3.85%)
Feb 11, 2019 434.58 437.73 398.08 400.59 105,332 -21.08(-5.00%)
Feb 08, 2019 403.74 444.65 400.59 421.68 179,147 +18.25(+4.52%)
Feb 07, 2019 365.66 409.40 362.20 403.43 161,280 +48.15(+13.55%)
Feb 06, 2019 349.62 357.80 341.12 355.28 59,580 +10.70(+3.11%)
Feb 05, 2019 334.51 346.47 328.22 344.58 80,103 +13.85(+4.19%)
Feb 04, 2019 343.01 353.71 328.53 330.73 73,806 -5.98(-1.78%)
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.