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 )

11.01 -0.47 (-4.09%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 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 (%)
Aug 30, 2019 713.29 779.75 704.55 756.59 54,823 +41.68(+5.83%)
Aug 29, 2019 763.45 767.21 700.01 714.91 60,047 -75.53(-9.56%)
Aug 28, 2019 848.43 864.96 769.28 790.45 41,505 -88.15(-10.03%)
Aug 27, 2019 821.43 898.81 820.54 878.60 33,261 +34.45(+4.08%)
Aug 26, 2019 804.02 853.54 792.81 844.15 20,494 -10.18(-1.19%)
Aug 23, 2019 779.83 860.35 760.32 854.33 33,688 +115.81(+15.68%)
Aug 22, 2019 692.12 739.55 692.12 738.52 25,378 +32.24(+4.56%)
Aug 21, 2019 694.34 719.93 669.85 706.28 31,050 -14.16(-1.97%)
Aug 20, 2019 733.36 750.10 712.11 720.45 41,637 +19.25(+2.75%)
Aug 19, 2019 754.75 761.16 694.63 701.20 36,842 -94.64(-11.89%)
Aug 16, 2019 868.49 882.87 788.24 795.83 30,014 -88.52(-10.01%)
Aug 15, 2019 873.65 913.26 862.81 884.35 23,837 +19.84(+2.30%)
Aug 14, 2019 814.86 879.70 806.38 864.51 38,310 +114.48(+15.26%)
Aug 13, 2019 779.53 804.31 688.43 750.03 35,561 -16.01(-2.09%)
Aug 12, 2019 740.81 788.75 737.63 766.03 25,800 +32.38(+4.41%)
Aug 09, 2019 690.42 742.36 689.33 733.65 25,663 +23.97(+3.38%)
Aug 08, 2019 752.75 773.27 706.58 709.68 21,874 -71.70(-9.18%)
Aug 07, 2019 827.03 864.80 753.27 781.38 56,226 +11.65(+1.51%)
Aug 06, 2019 716.83 807.12 695.88 769.72 41,135 +28.62(+3.86%)
Aug 05, 2019 707.39 754.01 707.39 741.10 41,140 +84.16(+12.81%)
Aug 02, 2019 629.50 688.29 600.17 656.94 43,680 +26.41(+4.19%)
Aug 01, 2019 560.97 656.57 560.97 630.53 57,853 +94.56(+17.64%)
Jul 31, 2019 533.53 549.16 491.19 535.97 58,318 -1.99(-0.37%)
Jul 30, 2019 647.79 663.13 527.78 537.96 76,228 -102.61(-16.02%)
Jul 29, 2019 603.98 659.52 603.98 640.56 52,129 +33.42(+5.50%)
Jul 26, 2019 587.75 621.08 584.80 607.15 33,241 +19.69(+3.35%)
Jul 25, 2019 527.48 594.90 527.48 587.45 45,964 +50.38(+9.38%)
Jul 24, 2019 546.44 549.18 514.50 537.07 58,922 -8.26(-1.52%)
Jul 23, 2019 562.30 574.69 545.33 545.33 62,273 -21.47(-3.79%)
Jul 22, 2019 560.60 585.62 545.33 566.80 96,000 -4.50(-0.79%)
Jul 19, 2019 582.88 596.16 564.59 571.30 25,405 -17.04(-2.90%)
Jul 18, 2019 578.75 605.67 577.35 588.34 34,129 +16.75(+2.93%)
Jul 17, 2019 526.45 580.37 525.42 571.59 55,842 +46.17(+8.79%)
Jul 16, 2019 502.18 542.16 497.39 525.42 44,157 +24.71(+4.94%)
Jul 15, 2019 459.40 503.44 457.26 500.71 49,366 +38.87(+8.42%)
Jul 12, 2019 471.13 478.72 454.31 461.83 41,429 -9.22(-1.96%)
Jul 11, 2019 449.88 477.84 445.53 471.05 45,043 +18.00(+3.97%)
Jul 10, 2019 466.41 475.24 448.92 453.06 77,745 -36.88(-7.53%)
Jul 09, 2019 494.95 516.20 487.65 489.94 52,561 -3.03(-0.61%)
Jul 08, 2019 484.70 495.13 463.90 492.96 48,141 +16.82(+3.53%)
Jul 05, 2019 496.94 496.94 470.61 476.14 32,116 -17.26(-3.50%)
Jul 03, 2019 484.77 502.48 479.64 493.40 39,599 +2.36(+0.48%)
Jul 02, 2019 443.69 497.65 443.69 491.04 76,753 +50.90(+11.56%)
Jul 01, 2019 406.51 449.22 404.22 440.15 51,644 -0.81(-0.18%)
Jun 28, 2019 456.30 461.83 438.89 440.96 63,961 -23.38(-5.04%)
Jun 27, 2019 460.65 469.50 449.22 464.34 43,059 +5.90(+1.29%)
Jun 26, 2019 479.46 487.58 443.32 458.44 73,717 -48.68(-9.60%)
Jun 25, 2019 493.11 511.92 493.11 507.12 108,786 +14.75(+3.00%)
Jun 24, 2019 469.87 496.43 461.80 492.37 88,713 +21.76(+4.62%)
Jun 21, 2019 465.08 479.46 451.25 470.61 49,726 +0.00(+0.00%)
Jun 20, 2019 486.84 486.84 452.84 470.61 103,468 -55.32(-10.52%)
Jun 19, 2019 521.14 540.69 503.07 525.93 61,344 +11.80(+2.30%)
Jun 18, 2019 546.22 546.22 500.12 514.13 81,070 -45.36(-8.11%)
Jun 17, 2019 600.80 612.61 552.86 559.50 73,195 -32.09(-5.42%)
Jun 14, 2019 558.02 596.38 550.27 591.58 89,486 +35.41(+6.37%)
Jun 13, 2019 564.29 584.94 556.18 556.18 82,220 -46.47(-7.71%)
Jun 12, 2019 561.34 606.52 560.60 602.65 125,965 +56.80(+10.41%)
Jun 11, 2019 534.42 548.06 521.88 545.85 92,402 -5.90(-1.07%)
Jun 10, 2019 533.31 552.86 507.86 551.75 99,004 +12.54(+2.33%)
Jun 07, 2019 542.53 561.71 522.98 539.21 85,717 -3.32(-0.61%)
Jun 06, 2019 558.02 569.45 534.05 542.53 94,612 -15.49(-2.78%)
Jun 05, 2019 507.86 574.62 504.17 558.02 151,344 +57.17(+11.41%)
Jun 04, 2019 527.41 535.15 495.32 500.85 88,488 -43.89(-8.06%)
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.