Skip to main content

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

8.665 -0.205 (-2.31%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 480.42 495.77 476.27 483.53 58,673 +3.30(+0.69%)
Aug 31, 2020 450.10 480.42 447.65 480.23 63,807 +28.62(+6.34%)
Aug 28, 2020 465.16 467.80 449.06 451.61 40,854 -12.62(-2.72%)
Aug 27, 2020 467.99 481.17 461.40 464.22 56,131 -11.30(-2.38%)
Aug 26, 2020 446.33 475.52 446.33 475.52 59,692 +29.19(+6.54%)
Aug 25, 2020 435.97 459.51 434.09 446.33 62,285 -2.82(-0.63%)
Aug 24, 2020 468.93 480.23 438.80 449.16 104,940 -30.13(-6.29%)
Aug 21, 2020 470.81 484.94 466.11 479.29 62,760 +15.07(+3.25%)
Aug 20, 2020 450.10 465.16 444.37 464.22 61,530 +28.25(+6.48%)
Aug 19, 2020 430.32 438.33 421.93 435.97 41,245 +6.59(+1.54%)
Aug 18, 2020 419.97 432.21 411.49 429.38 41,357 +16.01(+3.87%)
Aug 17, 2020 409.61 423.73 409.61 413.38 37,223 +4.71(+1.15%)
Aug 14, 2020 433.15 437.86 406.79 408.67 66,939 -21.66(-5.03%)
Aug 13, 2020 413.38 433.15 408.67 430.32 53,873 +19.77(+4.82%)
Aug 12, 2020 406.78 420.91 402.07 410.55 86,774 -14.12(-3.33%)
Aug 11, 2020 392.66 428.44 385.13 424.67 103,143 +13.18(+3.20%)
Aug 10, 2020 437.86 439.74 408.67 411.49 90,828 -32.96(-7.42%)
Aug 07, 2020 466.11 477.40 441.62 444.45 65,079 -16.95(-3.67%)
Aug 06, 2020 452.92 464.22 444.45 461.40 55,690 +15.07(+3.38%)
Aug 05, 2020 442.56 463.28 437.86 446.33 87,550 -20.72(-4.44%)
Aug 04, 2020 491.53 497.18 459.51 467.05 113,274 -17.89(-3.69%)
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.