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 )

11.14 +0.05 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2018 300.80 331.85 294.38 331.42 75,955 +23.98(+7.80%)
Feb 27, 2018 290.10 307.44 281.75 307.44 51,487 +20.77(+7.24%)
Feb 26, 2018 290.31 294.60 280.06 286.67 36,208 -3.64(-1.25%)
Feb 23, 2018 309.15 312.37 290.31 290.31 66,406 -25.26(-8.01%)
Feb 22, 2018 315.58 93,738 -23.55(-6.94%)
Feb 21, 2018 320.29 339.13 310.44 339.13 43,012 +23.12(+7.32%)
Feb 20, 2018 310.44 320.50 301.21 316.00 65,041 +2.36(+0.75%)
Feb 16, 2018 313.65 313.65 313.65 0 +4.50(+1.45%)
Feb 15, 2018 309.80 328.64 305.30 309.15 65,110 -1.71(-0.55%)
Feb 14, 2018 364.18 365.46 307.84 310.87 92,560 -39.18(-11.19%)
Feb 13, 2018 348.98 353.69 338.67 350.05 49,763 +12.84(+3.81%)
Feb 12, 2018 350.90 351.33 325.43 337.20 80,403 -26.33(-7.24%)
Feb 09, 2018 355.19 412.35 353.69 363.53 111,587 -2.57(-0.70%)
Feb 08, 2018 320.50 366.96 314.72 366.10 103,186 +39.61(+12.13%)
Feb 07, 2018 296.52 326.50 289.24 326.50 96,520 +27.83(+9.32%)
Feb 06, 2018 329.06 334.23 292.88 298.66 94,980 -8.35(-2.72%)
Feb 05, 2018 293.31 318.36 284.53 307.01 115,997 +23.76(+8.39%)
Feb 02, 2018 261.20 285.39 260.55 283.25 134,386 +31.26(+12.40%)
Feb 01, 2018 251.99 260.34 244.71 251.99 57,677 -2.78(-1.09%)
Jan 31, 2018 250.92 261.20 248.14 254.77 81,275 +1.71(+0.68%)
Jan 30, 2018 236.79 256.67 236.79 253.06 134,942 +24.19(+10.57%)
Jan 29, 2018 221.16 230.15 218.16 228.87 72,085 +11.56(+5.32%)
Jan 26, 2018 217.74 220.95 214.10 217.31 44,115 -1.50(-0.69%)
Jan 25, 2018 202.11 221.42 202.11 218.81 93,092 +12.42(+6.02%)
Jan 24, 2018 203.39 210.93 199.43 206.39 71,214 +1.71(+0.84%)
Jan 23, 2018 201.25 211.74 201.25 204.68 70,651 -2.35(-1.14%)
Jan 22, 2018 223.94 223.94 206.60 207.03 88,942 -16.91(-7.55%)
Jan 19, 2018 227.16 229.51 222.68 223.94 69,146 +1.93(+0.87%)
Jan 18, 2018 214.74 224.16 213.03 222.02 94,687 +8.35(+3.91%)
Jan 17, 2018 218.38 223.09 207.89 213.67 84,296 -5.14(-2.35%)
Jan 16, 2018 207.89 219.45 204.89 218.81 114,015 +11.13(+5.36%)
Jan 12, 2018 207.67 207.67 207.67 0 -5.78(-2.71%)
Jan 11, 2018 223.73 227.15 204.89 213.45 199,384 -15.20(-6.65%)
Jan 10, 2018 221.80 229.72 219.66 228.65 62,151 +3.00(+1.33%)
Jan 09, 2018 223.30 226.94 219.45 225.66 85,740 +0.86(+0.38%)
Jan 08, 2018 228.65 234.65 223.73 224.80 52,653 -3.85(-1.69%)
Jan 05, 2018 227.37 234.01 226.62 228.65 51,276 +5.14(+2.30%)
Jan 04, 2018 224.80 234.44 222.44 223.52 72,074 -4.71(-2.06%)
Jan 03, 2018 231.01 231.44 222.43 228.23 78,019 -6.42(-2.74%)
Jan 02, 2018 247.28 249.42 234.44 234.65 74,201 -19.27(-7.59%)
Dec 29, 2017 253.92 253.92 253.92 0 +6.42(+2.59%)
Dec 28, 2017 251.78 252.21 245.57 247.50 35,476 -4.92(-1.95%)
Dec 27, 2017 248.35 253.92 246.48 252.42 59,218 +5.35(+2.17%)
Dec 26, 2017 260.34 263.32 245.78 247.07 68,555 -16.49(-6.26%)
Dec 22, 2017 266.55 272.17 256.70 263.55 59,553 -4.92(-1.83%)
Dec 21, 2017 295.02 296.52 265.84 268.48 107,273 -23.55(-8.06%)
Dec 20, 2017 307.65 317.50 290.96 292.03 51,870 -23.55(-7.46%)
Dec 19, 2017 313.01 317.93 303.37 315.58 36,599 -1.93(-0.61%)
Dec 18, 2017 329.28 331.29 310.65 317.50 43,087 -18.41(-5.48%)
Dec 15, 2017 323.28 337.20 319.43 335.92 32,564 +8.35(+2.55%)
Dec 14, 2017 323.93 327.57 310.89 327.57 23,986 +9.85(+3.10%)
Dec 13, 2017 303.16 319.00 303.16 317.72 32,322 +8.99(+2.91%)
Dec 12, 2017 290.74 310.44 290.10 308.73 47,016 +13.49(+4.57%)
Dec 11, 2017 303.80 303.80 287.96 295.24 40,795 -12.20(-3.97%)
Dec 08, 2017 306.16 316.00 296.52 307.44 37,521 -12.42(-3.88%)
Dec 07, 2017 323.28 330.78 314.30 319.86 26,714 -6.64(-2.03%)
Dec 06, 2017 309.37 327.35 306.11 326.50 52,235 +26.98(+9.01%)
Dec 05, 2017 292.24 300.38 285.82 299.52 25,880 +8.56(+2.94%)
Dec 04, 2017 286.25 293.74 270.19 290.96 54,575 +10.92(+3.90%)
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.