Skip to main content

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

8.870 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 285.88 317.70 284.28 317.33 244,042 +37.95(+13.58%)
Nov 27, 2020 275.14 284.75 270.19 279.38 149,135 +7.25(+2.66%)
Nov 25, 2020 269.68 281.26 265.35 272.13 250,863 +8.00(+3.03%)
Nov 24, 2020 274.67 277.78 259.89 264.13 285,249 -29.75(-10.12%)
Nov 23, 2020 345.86 346.14 292.28 293.88 296,217 -64.12(-17.91%)
Nov 20, 2020 354.71 363.09 347.74 358.01 126,716 +6.78(+1.93%)
Nov 19, 2020 373.54 382.30 349.16 351.23 190,458 -17.89(-4.85%)
Nov 18, 2020 346.80 369.59 333.43 369.12 215,933 +15.07(+4.26%)
Nov 17, 2020 378.16 387.01 353.77 354.05 160,030 -11.96(-3.27%)
Nov 16, 2020 375.24 395.01 362.90 366.01 145,024 -47.27(-11.44%)
Nov 13, 2020 455.00 455.37 407.54 413.28 152,926 -49.53(-10.70%)
Nov 12, 2020 441.62 471.38 427.03 462.81 122,077 +34.56(+8.07%)
Nov 11, 2020 410.27 436.82 408.76 428.25 102,157 +6.31(+1.49%)
Nov 10, 2020 446.43 461.59 421.94 421.94 120,492 -27.02(-6.02%)
Nov 09, 2020 523.36 523.36 419.59 448.97 182,548 -220.44(-32.93%)
Nov 06, 2020 632.12 671.76 614.13 669.40 38,274 +38.70(+6.14%)
Nov 05, 2020 636.35 641.25 596.52 630.70 28,592 -4.71(-0.74%)
Nov 04, 2020 625.15 669.22 606.31 635.41 31,916 +1.51(+0.24%)
Nov 03, 2020 593.79 643.88 585.69 633.90 49,467 +12.05(+1.94%)
Nov 02, 2020 659.89 699.35 602.83 621.85 61,362 -52.45(-7.78%)
Oct 30, 2020 686.16 710.93 666.86 674.30 43,828 +3.95(+0.59%)
Oct 29, 2020 734.66 752.73 667.43 670.35 44,231 -33.62(-4.78%)
Oct 28, 2020 682.68 708.95 667.61 703.96 58,432 +67.51(+10.61%)
Oct 27, 2020 615.54 641.81 615.54 636.45 35,373 +14.41(+2.32%)
Oct 26, 2020 583.81 631.08 581.46 622.04 55,023 +60.83(+10.84%)
Oct 23, 2020 562.62 575.24 546.14 561.21 51,347 -3.67(-0.65%)
Oct 22, 2020 627.69 633.72 563.00 564.88 52,911 -67.89(-10.73%)
Oct 21, 2020 607.44 632.77 596.71 632.77 38,303 +28.53(+4.72%)
Oct 20, 2020 623.17 633.88 586.92 604.24 30,983 -25.42(-4.04%)
Oct 19, 2020 597.18 631.08 591.72 629.67 24,050 +22.88(+3.77%)
Oct 16, 2020 571.76 606.78 571.76 606.78 29,544 +37.66(+6.62%)
Oct 15, 2020 617.80 626.18 568.37 569.12 36,274 -24.11(-4.06%)
Oct 14, 2020 593.41 594.36 551.61 593.23 49,844 -6.68(-1.11%)
Oct 13, 2020 574.96 600.57 564.51 599.91 31,778 +27.59(+4.82%)
Oct 12, 2020 580.98 599.44 567.42 572.32 28,766 -3.11(-0.54%)
Oct 09, 2020 548.22 584.66 539.93 575.43 45,782 +17.51(+3.14%)
Oct 08, 2020 600.00 610.17 557.54 557.91 37,521 -52.45(-8.59%)
Oct 07, 2020 634.75 643.41 607.35 610.36 36,120 -38.32(-5.91%)
Oct 06, 2020 597.37 651.22 580.21 648.69 58,409 +31.45(+5.10%)
Oct 05, 2020 652.74 664.32 617.24 617.24 47,567 -61.30(-9.03%)
Oct 02, 2020 764.60 767.33 665.87 678.54 53,046 -36.25(-5.07%)
Oct 01, 2020 685.98 721.29 678.35 714.79 39,420 +45.86(+6.86%)
Sep 30, 2020 655.94 677.12 639.55 668.93 25,040 +9.89(+1.50%)
Sep 29, 2020 627.60 682.59 626.09 659.04 31,267 +39.83(+6.43%)
Sep 28, 2020 635.69 652.55 603.58 619.22 28,990 -44.63(-6.72%)
Sep 25, 2020 662.34 682.31 653.14 663.85 25,540 +16.01(+2.47%)
Sep 24, 2020 661.02 692.10 615.92 647.84 44,044 -10.74(-1.63%)
Sep 23, 2020 587.67 658.58 579.38 658.58 30,126 +63.84(+10.73%)
Sep 22, 2020 586.45 598.31 561.40 594.73 21,336 +7.16(+1.22%)
Sep 21, 2020 578.44 608.15 575.05 587.58 46,684 +43.88(+8.07%)
Sep 18, 2020 542.19 559.33 532.26 543.70 24,255 +0.47(+0.09%)
Sep 17, 2020 569.68 577.22 543.23 543.23 34,414 -3.20(-0.59%)
Sep 16, 2020 588.61 602.01 522.13 546.43 50,401 -59.23(-9.78%)
Sep 15, 2020 582.96 608.57 579.48 605.65 18,148 +4.71(+0.78%)
Sep 14, 2020 617.90 627.50 587.01 600.95 33,703 -22.22(-3.57%)
Sep 11, 2020 620.82 641.15 612.53 623.17 35,226 -6.87(-1.09%)
Sep 10, 2020 567.24 630.04 563.19 630.04 52,032 +66.95(+11.89%)
Sep 09, 2020 559.04 581.93 554.85 563.09 31,358 -14.69(-2.54%)
Sep 08, 2020 542.47 584.00 537.01 577.78 57,289 +60.64(+11.73%)
Sep 04, 2020 507.16 536.35 496.14 517.14 95,154 -0.94(-0.18%)
Sep 03, 2020 513.28 522.51 488.74 518.08 93,609 +9.79(+1.93%)
Sep 02, 2020 480.42 509.29 480.42 508.29 161,263 +24.76(+5.12%)
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.