Skip to main content

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

8.620 -0.250 (-2.82%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 420.06 438.66 413.86 423.93 83,234 +18.99(+4.69%)
Nov 29, 2018 404.94 420.06 392.93 404.94 67,775 -9.30(-2.25%)
Nov 28, 2018 430.52 454.55 411.53 414.25 95,674 -19.38(-4.47%)
Nov 27, 2018 419.67 444.08 408.82 433.62 100,604 +17.82(+4.29%)
Nov 26, 2018 422.00 427.42 401.07 415.80 112,386 -21.70(-4.96%)
Nov 23, 2018 440.21 443.31 423.93 437.50 46,084 +44.18(+11.23%)
Nov 21, 2018 393.32 393.32 393.32 0 -33.71(-7.89%)
Nov 20, 2018 395.26 433.23 394.48 427.03 128,879 +53.48(+14.32%)
Nov 19, 2018 377.82 387.12 365.03 373.56 76,717 +6.98(+1.90%)
Nov 16, 2018 354.96 381.31 348.76 366.58 75,010 +1.16(+0.32%)
Nov 15, 2018 389.06 395.26 361.16 365.42 69,620 -17.05(-4.46%)
Nov 14, 2018 349.92 395.26 344.11 382.47 93,991 +0.00(+0.00%)
Nov 13, 2018 355.34 386.73 344.11 382.47 155,586 +27.13(+7.63%)
Nov 12, 2018 310.39 357.28 306.13 355.34 114,763 +34.10(+10.61%)
Nov 09, 2018 337.52 349.53 315.04 321.24 152,802 -0.39(-0.12%)
Nov 08, 2018 299.93 323.18 290.24 321.63 100,028 +32.94(+11.41%)
Nov 07, 2018 292.96 305.36 278.62 288.69 130,853 -25.19(-8.02%)
Nov 06, 2018 302.26 323.57 300.71 313.88 152,873 +9.69(+3.18%)
Nov 05, 2018 319.31 321.63 301.48 304.19 152,877 -30.23(-9.04%)
Nov 02, 2018 315.04 342.94 307.68 334.42 128,926 +17.05(+5.37%)
Nov 01, 2018 333.64 343.33 311.94 317.37 115,277 -20.54(-6.08%)
Oct 31, 2018 346.04 346.04 310.01 337.91 107,290 -20.93(-5.83%)
Oct 30, 2018 398.75 401.07 355.93 358.83 156,621 -28.29(-7.31%)
Oct 29, 2018 343.33 401.85 340.23 387.12 88,970 +38.75(+11.12%)
Oct 26, 2018 348.76 370.07 330.93 348.37 195,325 +13.18(+3.93%)
Oct 25, 2018 337.13 351.86 324.73 335.19 163,743 -19.76(-5.57%)
Oct 24, 2018 291.79 354.96 290.63 354.96 137,498 +55.03(+18.35%)
Oct 23, 2018 292.57 311.17 289.08 299.93 140,365 +28.68(+10.57%)
Oct 22, 2018 259.63 275.90 257.31 271.25 90,244 +12.40(+4.79%)
Oct 19, 2018 248.39 261.95 244.52 258.86 87,208 +9.30(+3.73%)
Oct 18, 2018 248.78 256.14 243.36 249.56 161,336 +12.01(+5.06%)
Oct 17, 2018 231.73 246.46 227.47 237.54 184,926 +10.46(+4.61%)
Oct 16, 2018 234.44 239.09 224.75 227.08 152,761 -9.69(-4.09%)
Oct 15, 2018 235.22 244.43 229.63 236.77 159,280 -2.71(-1.13%)
Oct 12, 2018 233.28 254.98 232.12 239.48 143,367 -8.53(-3.44%)
Oct 11, 2018 232.89 250.72 226.69 248.00 184,889 +20.15(+8.84%)
Oct 10, 2018 202.28 228.24 199.57 227.85 178,362 +27.90(+13.95%)
Oct 09, 2018 206.15 206.93 192.68 199.95 192,759 -7.75(-3.73%)
Oct 08, 2018 210.03 215.84 204.99 207.70 98,982 +3.10(+1.52%)
Oct 05, 2018 200.34 211.19 198.02 204.60 110,746 +2.33(+1.15%)
Oct 04, 2018 195.30 204.60 189.10 202.28 213,034 +10.85(+5.67%)
Oct 03, 2018 204.99 206.93 190.65 191.43 185,714 -15.89(-7.66%)
Oct 02, 2018 202.67 213.12 201.89 207.32 96,106 +3.49(+1.71%)
Oct 01, 2018 206.54 210.80 199.95 203.83 101,948 -6.20(-2.95%)
Sep 28, 2018 214.29 215.07 203.44 210.03 107,886 -2.71(-1.28%)
Sep 27, 2018 210.03 215.84 210.03 212.74 59,347 -5.04(-2.31%)
Sep 26, 2018 211.58 218.55 208.09 217.78 97,045 +11.24(+5.44%)
Sep 25, 2018 204.99 206.93 199.57 206.54 116,670 -3.25(-1.55%)
Sep 24, 2018 213.27 217.14 206.32 209.79 123,824 -15.07(-6.70%)
Sep 21, 2018 227.18 231.04 221.39 224.86 115,145 -6.18(-2.68%)
Sep 20, 2018 226.02 232.42 222.42 231.04 95,132 +2.32(+1.01%)
Sep 19, 2018 237.23 237.62 226.02 228.73 94,662 -7.34(-3.11%)
Sep 18, 2018 240.70 240.70 230.66 236.07 119,566 -10.43(-4.23%)
Sep 17, 2018 243.02 248.43 239.35 246.50 47,961 +1.16(+0.47%)
Sep 14, 2018 248.82 249.20 238.77 245.34 83,985 -3.09(-1.24%)
Sep 13, 2018 248.04 257.32 244.37 248.43 92,920 +3.86(+1.58%)
Sep 12, 2018 245.73 249.98 237.23 244.57 95,606 -9.27(-3.65%)
Sep 11, 2018 271.23 275.48 249.59 253.84 87,212 -15.84(-5.87%)
Sep 10, 2018 266.59 272.39 262.34 269.68 59,651 -1.55(-0.57%)
Sep 07, 2018 270.84 281.66 267.94 271.23 103,625 +7.34(+2.78%)
Sep 06, 2018 243.41 267.36 242.64 263.89 106,023 +21.64(+8.93%)
Sep 05, 2018 241.86 253.45 239.54 242.25 113,436 +5.02(+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.