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 )

9.030 +0.160 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
May 31, 2017 879.98 919.68 865.03 882.29 14,445 +33.53(+3.95%)
May 30, 2017 807.52 850.30 802.51 848.76 10,771 +65.53(+8.37%)
May 26, 2017 785.55 809.06 776.68 783.24 9,118 -8.09(-1.02%)
May 25, 2017 747.39 803.42 689.57 791.33 32,345 +59.36(+8.11%)
May 24, 2017 714.24 747.00 689.96 731.97 9,380 +24.67(+3.49%)
May 23, 2017 702.68 725.03 698.44 707.30 7,840 +1.93(+0.27%)
May 22, 2017 675.31 712.70 670.68 705.37 10,172 +16.19(+2.35%)
May 19, 2017 728.89 731.97 682.25 689.18 24,229 -57.43(-7.69%)
May 18, 2017 753.17 770.51 728.89 746.62 10,586 +6.94(+0.94%)
May 17, 2017 726.19 742.76 702.68 739.68 13,154 +28.91(+4.07%)
May 16, 2017 686.49 724.26 681.67 710.77 17,186 +18.89(+2.73%)
May 15, 2017 652.57 701.90 645.63 691.88 14,540 -13.11(-1.86%)
May 12, 2017 699.59 713.08 689.18 704.99 11,117 +7.71(+1.11%)
May 11, 2017 673.77 706.14 668.37 697.28 18,147 +11.18(+1.63%)
May 10, 2017 710.77 718.46 672.23 686.10 23,071 -50.11(-6.81%)
May 09, 2017 710.00 740.06 696.89 736.21 13,678 +28.91(+4.09%)
May 08, 2017 739.68 751.63 701.52 707.30 14,380 -31.80(-4.30%)
May 05, 2017 836.81 836.81 736.24 739.10 25,403 -96.55(-11.55%)
May 04, 2017 782.46 869.19 782.46 835.66 27,030 +77.86(+10.27%)
May 03, 2017 762.42 786.32 740.84 757.79 16,534 -1.54(-0.20%)
May 02, 2017 747.77 778.22 713.47 759.34 13,791 +15.80(+2.13%)
May 01, 2017 752.78 758.57 735.82 743.53 8,219 +1.16(+0.16%)
Apr 28, 2017 708.46 747.00 701.90 742.38 8,228 +18.89(+2.61%)
Apr 27, 2017 711.16 758.95 705.76 723.49 23,721 +35.46(+5.15%)
Apr 26, 2017 691.50 694.97 640.62 688.03 20,254 +10.41(+1.54%)
Apr 25, 2017 720.79 728.89 674.54 677.62 12,161 -45.10(-6.24%)
Apr 24, 2017 713.85 735.05 702.29 722.72 16,985 -12.72(-1.73%)
Apr 21, 2017 742.76 760.30 720.79 735.44 20,235 -8.87(-1.19%)
Apr 20, 2017 734.67 744.50 719.44 744.30 12,246 -2.70(-0.36%)
Apr 19, 2017 683.79 752.40 678.78 747.00 33,699 +56.27(+8.15%)
Apr 18, 2017 677.62 702.68 654.11 690.73 20,493 +30.45(+4.61%)
Apr 17, 2017 660.28 683.79 660.28 660.28 16,964 -10.02(-1.50%)
Apr 13, 2017 624.43 674.54 618.65 670.30 31,213 +45.87(+7.35%)
Apr 12, 2017 597.83 629.05 573.55 624.43 24,859 +28.91(+4.85%)
Apr 11, 2017 595.52 622.85 594.36 595.52 25,447 -1.93(-0.32%)
Apr 10, 2017 609.78 618.65 589.74 597.45 24,026 -29.68(-4.73%)
Apr 07, 2017 615.56 635.22 607.08 627.13 21,525 +10.41(+1.69%)
Apr 06, 2017 627.90 633.68 605.77 616.72 19,184 -26.98(-4.19%)
Apr 05, 2017 582.80 646.01 563.07 643.70 52,875 +42.40(+7.05%)
Apr 04, 2017 627.13 641.00 601.04 601.30 26,873 -28.91(-4.59%)
Apr 03, 2017 627.13 658.99 615.18 630.21 31,885 +8.09(+1.30%)
Mar 31, 2017 655.26 655.26 615.95 622.12 29,115 -22.74(-3.53%)
Mar 30, 2017 614.79 646.78 609.01 644.86 28,743 +15.03(+2.39%)
Mar 29, 2017 686.10 689.96 624.43 629.83 32,940 -55.50(-8.10%)
Mar 28, 2017 740.06 746.23 678.39 685.33 30,377 -57.82(-7.78%)
Mar 27, 2017 790.17 796.34 737.70 743.15 18,034 -11.95(-1.58%)
Mar 24, 2017 751.63 763.96 736.60 755.10 13,326 -0.77(-0.10%)
Mar 23, 2017 754.33 763.58 728.89 755.87 13,687 +9.25(+1.24%)
Mar 22, 2017 743.53 765.12 721.56 746.62 23,443 +19.66(+2.70%)
Mar 21, 2017 678.39 734.28 673.00 726.96 22,655 +46.47(+6.83%)
Mar 20, 2017 703.45 714.62 676.85 680.49 20,355 -2.91(-0.43%)
Mar 17, 2017 667.99 688.80 660.28 683.40 10,046 +3.85(+0.57%)
Mar 16, 2017 651.80 682.30 651.80 679.55 9,070 +20.04(+3.04%)
Mar 15, 2017 703.06 716.41 652.18 659.50 22,532 -67.45(-9.28%)
Mar 14, 2017 736.21 775.91 719.63 726.96 28,601 +28.91(+4.14%)
Mar 13, 2017 716.94 716.94 680.71 698.05 11,567 -15.80(-2.21%)
Mar 10, 2017 688.80 730.43 685.72 713.85 19,581 +7.71(+1.09%)
Mar 09, 2017 738.52 763.58 700.75 706.14 35,120 -16.57(-2.29%)
Mar 08, 2017 657.58 725.42 640.62 722.72 29,257 +82.49(+12.88%)
Mar 07, 2017 609.40 643.70 604.39 640.23 9,881 +25.05(+4.07%)
Mar 06, 2017 628.67 637.53 612.10 615.18 10,412 -12.34(-1.97%)
Mar 03, 2017 614.02 634.45 605.93 627.51 8,212 +5.01(+0.80%)
Mar 02, 2017 601.30 622.89 587.43 622.50 19,022 +42.01(+7.24%)
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.