Skip to main content

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

8.620 -0.250 (-2.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 707.25 736.65 698.00 734.15 28,931 +52.78(+7.75%)
Nov 27, 2019 693.68 710.31 675.25 681.37 31,417 -17.65(-2.52%)
Nov 26, 2019 654.39 704.98 652.51 699.01 35,514 +44.62(+6.82%)
Nov 25, 2019 679.96 690.15 650.08 654.39 40,019 -16.00(-2.39%)
Nov 22, 2019 672.04 693.49 651.57 670.39 45,762 -1.25(-0.19%)
Nov 21, 2019 684.11 713.76 667.25 671.64 34,176 -28.78(-4.11%)
Nov 20, 2019 706.54 747.56 661.13 700.43 64,218 -16.39(-2.29%)
Nov 19, 2019 667.80 720.97 666.00 716.82 39,477 +61.25(+9.34%)
Nov 18, 2019 603.88 665.84 603.88 655.57 47,750 +60.15(+10.10%)
Nov 15, 2019 609.29 612.35 581.14 595.41 54,586 -23.53(-3.80%)
Nov 14, 2019 594.32 629.06 582.83 618.94 51,116 +15.76(+2.61%)
Nov 13, 2019 586.94 612.75 578.79 603.18 55,837 +29.17(+5.08%)
Nov 12, 2019 558.16 590.16 545.53 574.00 51,576 +3.76(+0.66%)
Nov 11, 2019 564.67 576.00 543.81 570.24 55,648 +34.98(+6.53%)
Nov 08, 2019 564.67 580.36 528.98 535.26 72,093 -9.02(-1.66%)
Nov 07, 2019 544.91 563.49 526.40 544.28 65,451 -34.98(-6.04%)
Nov 06, 2019 540.44 589.53 514.32 579.26 135,472 +48.23(+9.08%)
Nov 05, 2019 514.95 540.75 484.75 531.02 102,452 -0.86(-0.16%)
Nov 04, 2019 581.22 581.22 514.09 531.89 129,339 -84.62(-13.73%)
Nov 01, 2019 667.33 678.86 602.32 616.51 106,341 -79.52(-11.43%)
Oct 31, 2019 689.76 733.68 668.43 696.03 44,147 +11.53(+1.68%)
Oct 30, 2019 601.53 690.07 596.20 684.51 69,937 +68.62(+11.14%)
Oct 29, 2019 667.57 675.17 592.51 615.88 51,472 -32.86(-5.07%)
Oct 28, 2019 622.31 650.15 596.93 648.74 35,314 +15.61(+2.47%)
Oct 25, 2019 676.59 687.64 624.20 633.14 58,577 -42.27(-6.26%)
Oct 24, 2019 646.70 699.80 646.45 675.41 47,623 +7.84(+1.17%)
Oct 23, 2019 727.01 741.37 647.02 667.57 57,917 -44.39(-6.23%)
Oct 22, 2019 737.60 764.19 671.98 711.96 70,521 -37.49(-5.00%)
Oct 21, 2019 782.07 789.75 739.25 749.44 37,184 -26.66(-3.44%)
Oct 18, 2019 727.25 776.97 705.84 776.11 54,726 +52.31(+7.23%)
Oct 17, 2019 743.09 760.74 717.60 723.80 35,952 -17.10(-2.31%)
Oct 16, 2019 727.17 744.89 687.85 740.89 37,796 +22.19(+3.09%)
Oct 15, 2019 734.54 760.66 678.62 718.70 42,843 -8.94(-1.23%)
Oct 14, 2019 727.80 772.66 716.58 727.64 50,994 +34.19(+4.93%)
Oct 11, 2019 716.82 716.82 666.62 693.45 57,952 -54.66(-7.31%)
Oct 10, 2019 766.70 782.38 733.52 748.11 27,892 -28.55(-3.68%)
Oct 09, 2019 754.93 792.58 748.58 776.66 26,021 -19.29(-2.42%)
Oct 08, 2019 764.11 796.50 742.93 795.95 41,609 +61.09(+8.31%)
Oct 07, 2019 705.52 745.05 692.19 734.86 41,885 +26.82(+3.79%)
Oct 04, 2019 690.15 747.01 685.21 708.03 41,656 +1.25(+0.18%)
Oct 03, 2019 760.74 787.01 697.29 706.78 65,894 -33.49(-4.52%)
Oct 02, 2019 692.35 746.78 665.37 740.27 66,592 +55.76(+8.15%)
Oct 01, 2019 600.04 686.23 583.10 684.51 55,760 +68.86(+11.18%)
Sep 30, 2019 617.37 629.75 609.45 615.65 32,366 +12.86(+2.13%)
Sep 27, 2019 623.57 624.50 578.55 602.79 63,537 +9.96(+1.68%)
Sep 26, 2019 574.79 613.94 574.79 592.83 53,827 +32.23(+5.75%)
Sep 25, 2019 588.20 592.73 555.34 560.59 66,327 -1.02(-0.18%)
Sep 24, 2019 524.20 573.69 520.05 561.61 69,428 +44.09(+8.52%)
Sep 23, 2019 522.43 535.47 509.26 517.52 38,417 -0.31(-0.06%)
Sep 20, 2019 508.07 528.68 500.27 517.83 60,849 -4.47(-0.85%)
Sep 19, 2019 476.07 530.63 471.39 522.29 77,250 +27.57(+5.57%)
Sep 18, 2019 494.65 504.95 478.69 494.73 99,768 +22.79(+4.83%)
Sep 17, 2019 415.12 475.84 415.12 471.94 244,019 +64.78(+15.91%)
Sep 16, 2019 441.89 486.61 392.18 407.16 214,784 -194.26(-32.30%)
Sep 13, 2019 597.83 625.30 568.25 601.42 40,053 -16.00(-2.59%)
Sep 12, 2019 616.56 646.99 582.37 617.41 105,932 +38.87(+6.72%)
Sep 11, 2019 561.92 609.77 526.57 578.55 139,077 -5.85(-1.00%)
Sep 10, 2019 593.14 597.83 518.91 584.40 107,959 -16.54(-2.75%)
Sep 09, 2019 694.21 696.71 598.37 600.95 77,837 -128.77(-17.65%)
Sep 06, 2019 731.44 771.65 719.34 729.72 37,798 +16.70(+2.34%)
Sep 05, 2019 749.39 751.18 678.22 713.02 59,130 -63.53(-8.18%)
Sep 04, 2019 806.75 813.23 765.62 776.55 30,693 -69.62(-8.23%)
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.