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 )

11.58 -0.44 (-3.66%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 27, 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 (%)
Sep 30, 2020 645.48 666.33 629.36 658.27 25,445 +9.73(+1.50%)
Sep 29, 2020 617.59 671.71 616.11 648.54 31,773 +39.20(+6.43%)
Sep 28, 2020 625.56 642.15 593.96 609.34 29,459 -43.92(-6.72%)
Sep 25, 2020 651.78 671.44 642.73 653.27 25,954 +15.75(+2.47%)
Sep 24, 2020 650.49 681.07 606.10 637.51 44,758 -10.56(-1.63%)
Sep 23, 2020 578.30 648.08 570.15 648.08 30,614 +62.83(+10.73%)
Sep 22, 2020 577.10 588.77 552.45 585.25 21,681 +7.04(+1.22%)
Sep 21, 2020 569.22 598.46 565.89 578.21 47,441 +43.18(+8.07%)
Sep 18, 2020 533.55 550.41 523.78 535.03 24,648 +0.46(+0.09%)
Sep 17, 2020 560.60 568.02 534.57 534.57 34,972 -3.15(-0.59%)
Sep 16, 2020 579.23 592.42 513.81 537.72 51,217 -58.28(-9.78%)
Sep 15, 2020 573.67 598.87 570.24 596.00 18,442 +4.63(+0.78%)
Sep 14, 2020 608.05 617.50 577.65 591.37 34,249 -21.87(-3.57%)
Sep 11, 2020 610.92 630.93 602.76 613.24 35,796 -6.76(-1.09%)
Sep 10, 2020 558.20 620.00 554.21 620.00 52,874 +65.88(+11.89%)
Sep 09, 2020 550.13 572.65 546.00 554.12 31,866 -14.45(-2.54%)
Sep 08, 2020 533.83 574.69 528.45 568.57 58,217 +59.67(+11.73%)
Sep 04, 2020 499.08 527.80 488.24 508.90 96,695 -0.93(-0.18%)
Sep 03, 2020 505.10 514.18 480.95 509.83 95,125 +9.64(+1.93%)
Sep 02, 2020 472.76 501.17 472.76 500.19 163,875 +24.37(+5.12%)
Sep 01, 2020 472.76 487.87 468.68 475.82 59,623 +3.24(+0.69%)
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%)
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.