Skip to main content

S&P Oil & Gas Expl Bear -2X Direxion (NY: DRIP )

11.35 -0.19 (-1.65%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 140.51 140.51 140.51 0 +2.60(+1.89%)
Aug 30, 2018 139.33 143.11 137.20 137.91 184,171 -2.13(-1.52%)
Aug 29, 2018 142.64 146.42 138.14 140.04 219,027 -6.15(-4.21%)
Aug 28, 2018 142.16 148.79 140.27 146.19 162,966 +3.78(+2.66%)
Aug 27, 2018 142.16 144.06 139.33 142.40 121,132 -1.89(-1.31%)
Aug 24, 2018 143.82 145.71 140.04 144.29 136,070 -4.73(-3.17%)
Aug 23, 2018 150.68 153.28 148.08 149.02 122,604 +1.42(+0.96%)
Aug 22, 2018 150.92 152.34 146.19 147.60 190,709 -9.23(-5.88%)
Aug 21, 2018 161.56 161.80 153.05 156.83 183,486 -9.93(-5.96%)
Aug 20, 2018 172.68 173.39 164.64 166.76 133,573 -4.50(-2.62%)
Aug 17, 2018 171.50 174.15 168.07 171.26 124,309 -2.84(-1.63%)
Aug 16, 2018 175.52 177.88 170.55 174.10 115,434 -4.73(-2.65%)
Aug 15, 2018 163.22 183.32 162.39 178.83 298,328 +21.53(+13.68%)
Aug 14, 2018 155.65 161.44 153.99 157.30 116,279 -4.26(-2.64%)
Aug 13, 2018 152.81 162.03 149.97 161.56 161,251 +10.88(+7.22%)
Aug 10, 2018 153.99 157.07 149.73 150.68 144,487 -3.78(-2.45%)
Aug 09, 2018 150.44 155.88 149.26 154.47 103,803 +3.78(+2.51%)
Aug 08, 2018 148.08 154.47 146.90 150.68 244,283 +6.62(+4.60%)
Aug 07, 2018 139.56 144.29 138.38 144.06 169,217 -0.47(-0.33%)
Aug 06, 2018 144.77 148.66 140.51 144.53 184,856 -3.55(-2.40%)
Aug 03, 2018 143.11 151.15 142.16 148.08 166,660 +5.44(+3.81%)
Aug 02, 2018 147.37 151.15 141.82 142.64 177,786 -1.89(-1.31%)
Aug 01, 2018 141.69 149.50 141.69 144.53 327,014 +6.86(+4.98%)
Jul 31, 2018 139.09 143.58 135.78 137.67 286,938 +0.00(+0.00%)
Jul 30, 2018 139.80 140.75 135.54 137.67 253,523 -7.81(-5.37%)
Jul 27, 2018 138.85 146.66 136.25 145.48 241,035 +8.52(+6.22%)
Jul 26, 2018 138.85 139.80 134.24 136.96 204,711 -1.66(-1.19%)
Jul 25, 2018 140.51 144.53 138.14 138.62 217,961 -3.31(-2.33%)
Jul 24, 2018 143.58 144.06 136.27 141.93 266,730 -3.31(-2.28%)
Jul 23, 2018 141.22 146.42 140.51 145.24 147,504 +1.66(+1.15%)
Jul 20, 2018 139.80 146.90 139.80 143.58 175,043 +2.13(+1.51%)
Jul 19, 2018 145.71 146.19 139.80 141.46 193,828 -2.60(-1.81%)
Jul 18, 2018 147.60 154.94 142.52 144.06 298,271 -1.18(-0.81%)
Jul 17, 2018 147.60 150.21 141.69 145.24 198,036 +0.00(+0.00%)
Jul 16, 2018 143.35 151.15 139.33 145.24 291,633 +8.28(+6.05%)
Jul 13, 2018 137.67 138.38 131.45 136.96 190,310 -0.71(-0.52%)
Jul 12, 2018 133.65 141.93 132.70 137.67 294,721 +1.89(+1.39%)
Jul 11, 2018 129.86 139.33 124.90 135.78 513,961 +9.93(+7.89%)
Jul 10, 2018 122.06 127.92 117.56 125.84 303,094 +0.47(+0.38%)
Jul 09, 2018 133.88 134.12 124.90 125.37 396,501 -10.64(-7.83%)
Jul 06, 2018 146.19 147.50 134.83 136.01 363,833 -7.57(-5.27%)
Jul 05, 2018 140.27 146.90 138.38 143.58 212,333 +0.71(+0.50%)
Jul 03, 2018 142.87 142.87 142.87 0 -4.97(-3.36%)
Jul 02, 2018 142.87 151.15 142.87 147.84 340,298 +8.52(+6.11%)
Jun 29, 2018 139.56 132.02 139.33 249,651 -1.66(-1.17%)
Jun 28, 2018 138.85 145.71 137.43 140.98 294,289 +0.95(+0.68%)
Jun 27, 2018 141.69 141.69 131.52 140.04 463,117 -5.68(-3.90%)
Jun 26, 2018 154.23 158.70 144.29 145.71 324,858 -11.35(-7.23%)
Jun 25, 2018 146.19 159.20 144.77 157.07 316,220 +11.59(+7.97%)
Jun 22, 2018 143.58 147.49 140.04 145.48 398,249 -15.61(-9.69%)
Jun 21, 2018 154.23 162.74 151.63 161.09 265,095 +11.83(+7.92%)
Jun 20, 2018 151.86 158.21 148.32 149.26 290,623 -8.04(-5.11%)
Jun 19, 2018 170.79 156.12 157.30 208,191 +2.41(+1.55%)
Jun 18, 2018 165.09 165.77 148.33 154.90 271,575 -11.55(-6.94%)
Jun 15, 2018 166.92 153.31 166.45 221,568 +13.14(+8.57%)
Jun 14, 2018 144.93 153.77 142.22 153.31 169,081 +5.66(+3.83%)
Jun 13, 2018 148.33 151.84 144.71 147.65 219,752 +0.00(+0.00%)
Jun 12, 2018 146.07 149.46 141.97 147.65 181,741 +1.58(+1.09%)
Jun 11, 2018 151.50 151.50 143.24 146.07 194,363 -2.94(-1.98%)
Jun 08, 2018 147.20 154.45 145.84 149.01 262,715 +2.49(+1.70%)
Jun 07, 2018 156.26 156.94 144.71 146.52 240,500 -13.13(-8.23%)
Jun 06, 2018 164.98 159.65 163,722 -0.45(-0.28%)
Jun 05, 2018 163.05 165.54 155.65 160.11 226,001 +1.13(+0.71%)
Jun 04, 2018 146.29 161.81 144.44 158.97 242,546 +10.42(+7.01%)
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.