Skip to main content

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

8.620 -0.250 (-2.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 253.56 253.56 235.04 252.02 145,778 +6.95(+2.83%)
May 30, 2018 271.32 272.48 243.15 245.07 184,243 -32.81(-11.81%)
May 29, 2018 290.23 290.94 271.51 277.88 133,419 -2.70(-0.96%)
May 25, 2018 280.58 280.58 280.58 0 +25.09(+9.82%)
May 24, 2018 258.58 262.83 249.32 255.50 129,994 +10.03(+4.09%)
May 23, 2018 245.46 258.58 241.22 245.46 183,234 +4.25(+1.76%)
May 22, 2018 222.69 244.69 215.75 241.22 208,345 +15.82(+7.02%)
May 21, 2018 236.58 238.90 224.62 225.39 105,950 -16.60(-6.86%)
May 18, 2018 239.28 244.30 234.31 241.99 86,997 +6.95(+2.96%)
May 17, 2018 254.72 254.72 233.50 235.04 181,282 -24.31(-9.37%)
May 16, 2018 266.69 271.70 257.46 259.35 102,603 -5.79(-2.18%)
May 15, 2018 268.62 277.49 263.21 265.14 89,985 -2.32(-0.87%)
May 14, 2018 274.79 274.79 265.93 267.46 88,651 -11.19(-4.02%)
May 11, 2018 272.86 280.78 268.62 278.65 95,443 +6.95(+2.56%)
May 10, 2018 273.25 280.58 267.86 271.70 116,692 -3.86(-1.40%)
May 09, 2018 278.26 279.04 261.67 275.56 196,004 -15.82(-5.43%)
May 08, 2018 311.46 334.57 291.39 291.39 179,739 -18.91(-6.09%)
May 07, 2018 308.37 311.84 283.67 310.30 167,352 -6.56(-2.07%)
May 04, 2018 334.61 337.28 313.39 316.86 90,775 -17.37(-5.20%)
May 03, 2018 324.58 343.49 321.88 334.23 124,119 +15.82(+4.97%)
May 02, 2018 330.37 330.37 309.91 318.40 112,205 -8.88(-2.71%)
May 01, 2018 331.14 341.17 324.96 327.28 76,668 +3.86(+1.19%)
Apr 30, 2018 337.31 338.09 313.00 323.42 109,120 -10.81(-3.23%)
Apr 27, 2018 321.11 336.52 320.33 334.23 78,050 +16.59(+5.22%)
Apr 26, 2018 323.81 333.34 316.28 317.63 109,114 -12.74(-3.86%)
Apr 25, 2018 345.42 352.75 328.44 330.37 89,979 -12.35(-3.60%)
Apr 24, 2018 329.98 351.98 318.40 342.72 126,337 +11.19(+3.38%)
Apr 23, 2018 345.03 353.52 330.37 331.53 96,630 -6.56(-1.94%)
Apr 20, 2018 341.95 350.82 332.68 338.09 107,293 +3.86(+1.15%)
Apr 19, 2018 329.60 340.79 322.27 334.23 113,809 +1.54(+0.46%)
Apr 18, 2018 353.91 353.91 318.40 332.68 163,781 -33.19(-9.07%)
Apr 17, 2018 373.21 380.54 361.24 365.88 71,192 -7.72(-2.07%)
Apr 16, 2018 382.86 392.50 367.03 373.59 92,128 -8.88(-2.32%)
Apr 13, 2018 395.59 398.29 373.21 382.47 86,143 -19.68(-4.89%)
Apr 12, 2018 404.86 416.82 395.21 402.15 65,652 +1.93(+0.48%)
Apr 11, 2018 420.68 425.70 391.77 400.22 102,185 -23.54(-5.56%)
Apr 10, 2018 457.34 460.05 411.03 423.77 194,511 -59.82(-12.37%)
Apr 09, 2018 467.76 485.29 458.85 483.59 52,881 -2.32(-0.48%)
Apr 06, 2018 460.05 510.60 451.95 485.90 125,882 +37.05(+8.25%)
Apr 05, 2018 488.22 488.22 439.98 448.85 139,891 -43.22(-8.78%)
Apr 04, 2018 522.18 528.74 491.31 492.08 41,018 -0.77(-0.16%)
Apr 03, 2018 509.83 539.16 490.92 492.85 50,062 -25.47(-4.91%)
Apr 02, 2018 483.59 546.50 480.92 518.32 100,166 +45.16(+9.54%)
Mar 29, 2018 473.17 473.17 473.17 0 -41.68(-8.10%)
Mar 28, 2018 497.48 521.80 484.36 514.85 32,799 +10.42(+2.07%)
Mar 27, 2018 469.69 513.69 465.45 504.43 45,099 +32.81(+6.96%)
Mar 26, 2018 482.43 509.83 470.08 471.62 33,616 -28.17(-5.64%)
Mar 23, 2018 482.43 502.50 454.26 499.80 49,070 +3.47(+0.70%)
Mar 22, 2018 484.36 498.25 473.55 496.32 59,397 +27.40(+5.84%)
Mar 21, 2018 520.64 526.93 461.20 468.92 102,401 -66.38(-12.40%)
Mar 20, 2018 548.81 548.81 521.02 535.30 26,754 -23.60(-4.22%)
Mar 19, 2018 526.91 570.85 526.91 558.90 41,738 +38.55(+7.41%)
Mar 16, 2018 539.25 549.23 510.34 520.36 34,401 -21.20(-3.91%)
Mar 15, 2018 516.12 549.65 501.28 541.56 42,292 +22.74(+4.38%)
Mar 14, 2018 508.02 523.83 502.63 518.82 30,363 +4.24(+0.82%)
Mar 13, 2018 501.47 520.36 491.06 514.58 53,513 +8.10(+1.60%)
Mar 12, 2018 511.49 523.33 494.16 506.48 41,073 -3.47(-0.68%)
Mar 09, 2018 523.06 528.98 506.10 509.95 38,630 -34.30(-6.30%)
Mar 08, 2018 535.39 558.52 531.92 544.26 26,889 +2.31(+0.43%)
Mar 07, 2018 555.43 513.80 541.94 46,845 +16.19(+3.08%)
Mar 06, 2018 501.86 529.22 498.77 525.75 36,589 +14.26(+2.79%)
Mar 05, 2018 550.42 552.74 500.31 511.49 37,791 -28.52(-5.28%)
Mar 02, 2018 596.68 609.78 537.70 540.02 35,873 -38.55(-6.66%)
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.