Skip to main content

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

Historical Prices

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.