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: 4:10 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 (%)
Aug 31, 2020 442.92 472.76 440.51 472.57 64,840 +28.17(+6.34%)
Aug 28, 2020 457.75 460.34 441.90 444.41 41,516 -12.42(-2.72%)
Aug 27, 2020 460.53 473.50 454.04 456.82 57,040 -11.12(-2.38%)
Aug 26, 2020 439.22 467.94 439.22 467.94 60,659 +28.73(+6.54%)
Aug 25, 2020 429.02 452.19 427.17 439.22 63,294 -2.78(-0.63%)
Aug 24, 2020 461.46 472.57 431.80 442.00 106,640 -29.65(-6.29%)
Aug 21, 2020 463.31 477.21 458.68 471.65 63,777 +14.83(+3.25%)
Aug 20, 2020 442.92 457.75 437.29 456.82 62,527 +27.80(+6.48%)
Aug 19, 2020 423.46 431.34 415.20 429.02 41,913 +6.49(+1.54%)
Aug 18, 2020 413.27 425.32 404.93 422.54 42,027 +15.75(+3.87%)
Aug 17, 2020 403.08 416.98 403.08 406.79 37,826 +4.63(+1.15%)
Aug 14, 2020 426.25 430.88 400.31 402.15 68,023 -21.31(-5.03%)
Aug 13, 2020 406.79 426.25 402.15 423.46 54,746 +19.46(+4.82%)
Aug 12, 2020 400.30 414.20 395.67 404.01 88,179 -13.90(-3.33%)
Aug 11, 2020 386.40 421.61 378.99 417.90 104,813 +12.97(+3.20%)
Aug 10, 2020 430.88 432.73 402.15 404.93 92,300 -32.43(-7.42%)
Aug 07, 2020 458.68 469.80 434.58 437.36 66,134 -16.68(-3.67%)
Aug 06, 2020 445.70 456.82 437.36 454.04 56,592 +14.83(+3.38%)
Aug 05, 2020 435.51 455.90 430.88 439.22 88,968 -20.39(-4.44%)
Aug 04, 2020 483.69 489.25 452.19 459.60 115,109 -17.61(-3.69%)
Aug 03, 2020 483.69 492.96 467.02 477.21 79,790 -10.19(-2.09%)
Jul 31, 2020 495.74 510.46 487.40 487.40 83,002 +0.00(+0.00%)
Jul 30, 2020 481.84 506.86 478.13 487.40 56,828 +25.02(+5.41%)
Jul 29, 2020 492.03 500.37 462.38 462.38 90,396 -35.21(-7.08%)
Jul 28, 2020 490.18 498.52 473.50 497.59 86,201 +13.90(+2.87%)
Jul 27, 2020 467.02 491.11 466.09 483.69 70,069 +17.61(+3.78%)
Jul 24, 2020 463.31 466.09 443.85 466.09 90,394 +6.49(+1.41%)
Jul 23, 2020 467.02 474.43 450.34 459.60 91,060 +0.00(+0.00%)
Jul 22, 2020 464.24 480.92 457.75 459.60 126,911 +8.34(+1.85%)
Jul 21, 2020 501.30 503.15 440.14 451.26 191,199 -72.28(-13.81%)
Jul 20, 2020 511.49 524.47 495.74 523.54 84,463 +7.41(+1.44%)
Jul 17, 2020 488.33 518.91 471.65 516.13 84,180 +21.31(+4.31%)
Jul 16, 2020 503.15 512.42 474.43 494.81 99,817 +5.56(+1.14%)
Jul 15, 2020 493.89 517.98 485.55 489.25 134,047 -33.36(-6.38%)
Jul 14, 2020 579.14 587.48 521.69 522.61 86,817 -50.04(-8.74%)
Jul 13, 2020 531.88 573.58 531.88 572.65 115,994 +25.02(+4.57%)
Jul 10, 2020 595.82 602.30 546.41 547.63 103,717 -44.48(-7.51%)
Jul 09, 2020 535.59 592.11 530.03 592.11 137,290 +56.52(+10.55%)
Jul 08, 2020 532.81 549.49 517.05 535.59 107,184 +0.00(+0.00%)
Jul 07, 2020 514.27 537.44 507.79 535.59 87,117 +34.29(+6.84%)
Jul 06, 2020 478.13 517.05 477.21 501.30 115,889 -2.78(-0.55%)
Jul 02, 2020 501.30 512.99 484.62 504.08 80,269 -26.87(-5.06%)
Jul 01, 2020 496.67 533.73 480.92 530.95 93,122 +31.50(+6.31%)
Jun 30, 2020 539.29 552.26 495.74 499.45 103,907 -31.50(-5.93%)
Jun 29, 2020 546.71 559.21 518.91 530.95 135,774 -24.09(-4.34%)
Jun 26, 2020 517.05 559.67 516.13 555.04 147,657 +49.11(+9.71%)
Jun 25, 2020 541.14 549.49 494.81 505.93 166,437 -20.38(-3.87%)
Jun 24, 2020 478.13 530.03 478.13 526.32 201,924 +64.86(+14.06%)
Jun 23, 2020 441.07 465.16 437.36 461.46 88,122 +4.63(+1.01%)
Jun 22, 2020 451.26 473.50 448.48 456.82 128,058 +4.63(+1.02%)
Jun 19, 2020 398.45 452.19 398.45 452.19 113,184 +24.09(+5.63%)
Jun 18, 2020 442.00 450.34 404.93 428.10 117,909 -4.63(-1.07%)
Jun 17, 2020 398.45 432.73 398.45 432.73 143,467 +37.06(+9.37%)
Jun 16, 2020 374.35 420.69 368.79 395.67 169,788 -22.24(-5.32%)
Jun 15, 2020 471.65 478.13 407.71 417.90 233,044 -7.41(-1.74%)
Jun 12, 2020 407.71 461.46 394.74 425.32 172,885 -37.06(-8.02%)
Jun 11, 2020 457.75 468.87 416.98 462.38 250,057 +73.20(+18.81%)
Jun 10, 2020 354.89 391.96 353.97 389.18 300,652 +49.11(+14.44%)
Jun 09, 2020 325.24 352.12 323.39 340.07 223,001 +44.48(+15.05%)
Jun 08, 2020 351.19 362.31 295.59 295.59 235,434 -103.78(-25.99%)
Jun 05, 2020 461.46 461.46 398.45 399.37 130,494 -122.31(-23.45%)
Jun 04, 2020 546.71 556.90 516.13 521.69 85,314 -14.83(-2.76%)
Jun 03, 2020 540.22 556.90 531.88 536.51 54,003 -22.24(-3.98%)
Jun 02, 2020 584.70 590.26 557.82 558.75 80,983 -41.70(-6.94%)
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.