Skip to main content

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

11.48 -0.06 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 292.30 305.25 287.99 295.00 119,612 +13.21(+4.69%)
Nov 29, 2018 281.79 292.30 273.43 281.79 97,397 -6.47(-2.25%)
Nov 28, 2018 299.58 316.30 286.37 288.26 137,489 -13.48(-4.47%)
Nov 27, 2018 292.03 309.02 284.48 301.74 144,574 +12.40(+4.29%)
Nov 26, 2018 293.65 297.43 279.09 289.34 161,506 -15.10(-4.96%)
Nov 23, 2018 306.33 308.48 295.00 304.44 66,225 +30.74(+11.23%)
Nov 21, 2018 273.70 273.70 273.70 0 -23.46(-7.89%)
Nov 20, 2018 275.05 301.47 274.51 297.16 185,207 +37.21(+14.32%)
Nov 19, 2018 262.91 269.38 254.01 259.95 110,248 +4.85(+1.90%)
Nov 16, 2018 247.00 265.34 242.69 255.09 107,794 +0.81(+0.32%)
Nov 15, 2018 270.73 275.05 251.32 254.28 100,049 -11.87(-4.46%)
Nov 14, 2018 243.50 275.05 239.45 266.15 135,071 +0.00(+0.00%)
Nov 13, 2018 247.27 269.11 239.45 266.15 223,587 +18.88(+7.63%)
Nov 12, 2018 215.99 248.62 213.03 247.27 164,922 +23.73(+10.62%)
Nov 09, 2018 234.87 243.23 219.23 223.54 219,585 -0.27(-0.12%)
Nov 08, 2018 208.71 224.89 201.97 223.81 143,746 +22.92(+11.41%)
Nov 07, 2018 203.86 212.49 193.88 200.89 188,044 -17.53(-8.02%)
Nov 06, 2018 210.33 225.16 209.25 218.42 219,687 +6.74(+3.18%)
Nov 05, 2018 222.19 223.81 209.79 211.68 219,693 -21.03(-9.04%)
Nov 02, 2018 219.23 238.64 214.10 232.71 185,275 +11.87(+5.37%)
Nov 01, 2018 232.17 238.91 217.07 220.85 165,661 -14.29(-6.08%)
Oct 31, 2018 240.80 240.80 215.72 235.14 154,183 -14.56(-5.83%)
Oct 30, 2018 277.47 279.09 247.68 249.70 225,075 -19.68(-7.31%)
Oct 29, 2018 238.91 279.63 236.75 269.38 127,855 +26.96(+11.12%)
Oct 26, 2018 242.69 257.52 230.28 242.42 280,694 +9.17(+3.93%)
Oct 25, 2018 234.60 244.84 225.97 233.25 235,308 -13.75(-5.57%)
Oct 24, 2018 203.05 247.00 202.24 247.00 197,593 +38.29(+18.35%)
Oct 23, 2018 203.59 216.53 201.16 208.71 201,714 +19.95(+10.57%)
Oct 22, 2018 180.67 191.99 179.05 188.76 129,686 +8.63(+4.79%)
Oct 19, 2018 172.85 182.28 170.15 180.13 125,324 +6.47(+3.73%)
Oct 18, 2018 173.12 178.24 169.34 173.66 231,850 +8.36(+5.06%)
Oct 17, 2018 161.25 171.50 158.29 165.30 265,749 +7.28(+4.61%)
Oct 16, 2018 163.14 166.38 156.40 158.02 219,527 -6.74(-4.09%)
Oct 15, 2018 163.68 170.09 159.79 164.76 228,896 -1.89(-1.13%)
Oct 12, 2018 162.33 177.43 161.52 166.65 206,027 -5.93(-3.44%)
Oct 11, 2018 162.06 174.47 157.75 172.58 265,697 +14.02(+8.84%)
Oct 10, 2018 140.76 158.83 138.87 158.56 256,318 +19.42(+13.95%)
Oct 09, 2018 143.46 144.00 134.08 139.14 277,006 -5.39(-3.73%)
Oct 08, 2018 146.15 150.20 142.65 144.53 142,244 +2.16(+1.51%)
Oct 05, 2018 139.41 146.96 137.79 142.38 159,148 +1.62(+1.15%)
Oct 04, 2018 135.91 142.38 131.59 140.76 306,143 +7.55(+5.67%)
Oct 03, 2018 142.65 144.00 132.67 133.21 266,882 -11.06(-7.66%)
Oct 02, 2018 141.03 148.30 140.49 144.26 138,111 +2.43(+1.71%)
Oct 01, 2018 143.72 146.69 139.14 141.84 146,506 -4.31(-2.95%)
Sep 28, 2018 149.12 149.66 141.57 146.15 155,039 -1.89(-1.28%)
Sep 27, 2018 146.15 150.20 146.15 148.04 85,285 -3.50(-2.31%)
Sep 26, 2018 147.23 152.08 144.80 151.54 139,460 +7.82(+5.44%)
Sep 25, 2018 142.65 144.00 138.87 143.72 167,662 +15.28(+11.90%)
Sep 24, 2018 130.57 132.94 126.32 128.44 202,248 -9.22(-6.70%)
Sep 21, 2018 139.09 141.46 135.54 137.67 188,072 -3.79(-2.68%)
Sep 20, 2018 138.38 142.30 136.17 141.46 155,385 +1.42(+1.01%)
Sep 19, 2018 145.24 145.48 138.38 140.04 154,616 -4.49(-3.11%)
Sep 18, 2018 147.37 147.37 141.22 144.53 195,293 -6.39(-4.23%)
Sep 17, 2018 148.79 152.10 146.54 150.92 78,337 +0.71(+0.47%)
Sep 14, 2018 152.34 152.57 146.19 150.21 137,178 -1.89(-1.24%)
Sep 13, 2018 151.86 157.54 149.62 152.10 151,771 +2.36(+1.58%)
Sep 12, 2018 150.44 153.05 145.24 149.73 156,158 -5.68(-3.65%)
Sep 11, 2018 166.06 168.66 152.81 155.41 142,448 -9.70(-5.87%)
Sep 10, 2018 163.22 166.76 160.62 165.11 97,432 -0.95(-0.57%)
Sep 07, 2018 165.82 172.44 164.04 166.06 169,256 +4.50(+2.78%)
Sep 06, 2018 149.02 163.69 148.55 161.56 173,173 +13.25(+8.93%)
Sep 05, 2018 148.08 155.17 146.66 148.31 185,280 +3.07(+2.12%)
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.