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 )

11.09 -0.39 (-3.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
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.