Skip to main content

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

11.48 -0.06 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 182.38 195.36 174.12 193.32 269,596 +13.26(+7.37%)
Jan 28, 2021 174.40 187.75 170.22 180.06 208,341 +0.00(+0.00%)
Jan 27, 2021 191.74 195.08 169.29 180.06 357,252 -4.08(-2.22%)
Jan 26, 2021 171.61 184.23 165.12 184.14 189,556 +9.18(+5.25%)
Jan 25, 2021 177.83 184.14 171.99 174.95 263,227 +1.11(+0.64%)
Jan 22, 2021 185.06 188.78 173.76 173.84 243,649 -1.58(-0.90%)
Jan 21, 2021 166.05 181.45 162.99 175.42 253,420 +11.04(+6.72%)
Jan 20, 2021 160.02 168.37 158.07 164.38 208,220 +1.95(+1.20%)
Jan 19, 2021 162.15 166.98 158.81 162.43 200,578 -6.12(-3.63%)
Jan 15, 2021 163.36 173.01 162.15 168.55 315,379 +10.76(+6.82%)
Jan 14, 2021 166.70 167.07 154.18 157.79 453,653 -11.78(-6.95%)
Jan 13, 2021 165.03 171.80 164.29 169.57 282,989 +5.94(+3.63%)
Jan 12, 2021 179.96 179.96 162.99 163.64 436,636 -20.78(-11.27%)
Jan 11, 2021 202.23 205.66 183.86 184.42 266,204 -8.44(-4.38%)
Jan 08, 2021 183.02 195.36 183.02 192.86 310,959 +6.03(+3.23%)
Jan 07, 2021 190.91 194.34 181.63 186.83 293,259 -7.70(-3.96%)
Jan 06, 2021 204.92 209.56 190.72 194.53 374,212 -16.05(-7.62%)
Jan 05, 2021 237.66 237.66 197.12 210.57 478,379 -31.63(-13.06%)
Jan 04, 2021 239.33 250.28 231.73 242.21 179,483 -4.17(-1.69%)
Dec 31, 2020 246.38 246.38 246.38 162,263 +6.59(+2.75%)
Dec 30, 2020 257.14 258.07 237.85 239.80 162,263 -17.81(-6.91%)
Dec 29, 2020 246.66 260.11 245.18 257.61 136,279 +5.29(+2.10%)
Dec 28, 2020 240.17 253.62 237.38 252.32 116,107 +8.53(+3.50%)
Dec 24, 2020 235.90 248.24 235.90 243.78 111,023 +6.87(+2.90%)
Dec 23, 2020 253.15 253.99 229.41 236.92 245,814 -23.10(-8.88%)
Dec 22, 2020 252.78 261.13 248.52 260.02 152,507 +8.72(+3.47%)
Dec 21, 2020 265.75 270.30 246.76 251.30 204,331 +8.34(+3.43%)
Dec 18, 2020 236.19 247.50 233.23 242.96 132,999 +6.30(+2.66%)
Dec 17, 2020 231.66 242.12 230.73 236.66 150,679 -0.37(-0.16%)
Dec 16, 2020 229.34 238.88 227.95 237.03 193,794 +6.58(+2.85%)
Dec 15, 2020 234.53 245.18 229.43 230.45 242,227 -11.12(-4.60%)
Dec 14, 2020 213.49 242.31 212.29 241.57 321,989 +18.25(+8.17%)
Dec 11, 2020 217.75 230.63 217.34 223.31 280,600 +8.80(+4.10%)
Dec 10, 2020 241.94 241.94 211.82 214.51 396,146 -27.24(-11.27%)
Dec 09, 2020 238.14 251.21 227.21 241.75 508,748 -4.17(-1.70%)
Dec 08, 2020 258.62 259.45 238.33 245.93 338,022 -7.60(-3.00%)
Dec 07, 2020 245.74 256.86 242.40 253.52 266,229 +15.66(+6.58%)
Dec 04, 2020 274.65 274.65 237.86 237.86 426,853 -47.44(-16.63%)
Dec 03, 2020 290.40 300.78 275.39 285.31 227,140 -8.43(-2.87%)
Dec 02, 2020 318.94 320.52 277.14 293.74 232,717 -21.03(-6.68%)
Dec 01, 2020 293.00 316.25 287.25 314.77 157,461 +2.50(+0.80%)
Nov 30, 2020 281.32 312.64 279.75 312.27 247,995 +37.34(+13.58%)
Nov 27, 2020 270.76 280.21 265.89 274.93 151,551 +7.13(+2.66%)
Nov 25, 2020 265.38 276.78 261.12 267.79 254,926 +7.88(+3.03%)
Nov 24, 2020 270.30 273.35 255.75 259.92 289,869 -29.28(-10.13%)
Nov 23, 2020 340.35 340.62 287.62 289.20 301,015 -63.10(-17.91%)
Nov 20, 2020 349.06 357.30 342.20 352.30 128,769 +6.67(+1.93%)
Nov 19, 2020 367.59 376.21 343.59 345.63 193,543 -17.60(-4.85%)
Nov 18, 2020 341.27 363.70 328.12 363.23 219,431 +14.82(+4.26%)
Nov 17, 2020 372.13 380.84 348.13 348.41 162,622 -11.77(-3.27%)
Nov 16, 2020 369.26 388.72 357.12 360.18 147,373 -46.52(-11.44%)
Nov 13, 2020 447.74 448.11 401.04 406.69 155,403 -48.74(-10.70%)
Nov 12, 2020 434.58 463.87 420.22 455.43 124,054 +34.01(+8.07%)
Nov 11, 2020 403.73 429.86 402.25 421.43 103,812 +6.21(+1.50%)
Nov 10, 2020 439.31 454.23 415.22 415.22 122,443 -26.59(-6.02%)
Nov 09, 2020 515.01 515.01 412.90 441.81 185,505 -216.92(-32.93%)
Nov 06, 2020 622.04 661.05 604.34 658.73 38,894 +38.08(+6.14%)
Nov 05, 2020 626.21 631.03 587.01 620.65 29,055 -4.63(-0.74%)
Nov 04, 2020 615.18 658.55 596.65 625.28 32,433 +1.48(+0.24%)
Nov 03, 2020 584.33 633.62 576.36 623.80 50,268 +11.86(+1.94%)
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.