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 (%)
Nov 30, 2016 329.49 332.70 272.97 275.97 271,807 -145.16(-34.47%)
Nov 29, 2016 430.55 438.47 405.06 421.13 51,210 +22.91(+5.75%)
Nov 28, 2016 352.19 399.93 349.83 398.22 34,271 +36.61(+10.12%)
Nov 25, 2016 359.04 368.89 353.90 361.61 18,119 +13.49(+3.87%)
Nov 23, 2016 348.12 348.12 348.12 0 -8.35(-2.34%)
Nov 22, 2016 359.25 374.67 347.90 356.47 40,469 +1.82(+0.51%)
Nov 21, 2016 375.95 377.67 354.33 354.65 50,393 -51.70(-12.72%)
Nov 18, 2016 408.07 413.85 393.94 406.35 15,348 -7.71(-1.86%)
Nov 17, 2016 397.58 416.84 374.67 414.06 22,197 +2.14(+0.52%)
Nov 16, 2016 408.28 417.49 389.65 411.92 30,692 +9.76(+2.43%)
Nov 15, 2016 439.32 439.32 396.08 402.16 36,462 -55.79(-12.18%)
Nov 14, 2016 484.93 497.77 456.67 457.95 14,606 -18.84(-3.95%)
Nov 11, 2016 477.43 505.27 465.49 476.79 16,650 +18.20(+3.97%)
Nov 10, 2016 467.37 472.08 443.10 458.59 19,370 +1.71(+0.37%)
Nov 09, 2016 511.69 517.68 443.82 456.88 23,274 -70.44(-13.36%)
Nov 08, 2016 538.02 546.80 513.00 527.32 10,978 +4.92(+0.94%)
Nov 07, 2016 527.32 536.74 517.04 522.39 10,240 -39.39(-7.01%)
Nov 04, 2016 551.30 575.27 531.81 561.79 14,033 +13.92(+2.54%)
Nov 03, 2016 546.37 570.35 529.67 547.87 11,603 -12.23(-2.18%)
Nov 02, 2016 556.65 590.69 548.09 560.10 20,839 +28.29(+5.32%)
Nov 01, 2016 508.05 563.69 499.27 531.81 13,711 -2.14(-0.40%)
Oct 31, 2016 509.55 540.81 502.70 533.95 22,226 +32.97(+6.58%)
Oct 28, 2016 486.21 509.83 457.95 500.98 21,192 +22.69(+4.74%)
Oct 27, 2016 468.01 484.61 459.66 478.29 22,568 -0.13(-0.03%)
Oct 26, 2016 496.70 507.62 466.94 478.42 35,175 -0.51(-0.11%)
Oct 25, 2016 460.31 480.62 444.10 478.93 20,187 +25.69(+5.67%)
Oct 24, 2016 438.04 474.65 433.76 453.24 24,320 +15.20(+3.47%)
Oct 21, 2016 440.18 447.46 428.19 438.04 12,841 +6.00(+1.39%)
Oct 20, 2016 454.95 459.02 423.91 432.05 28,131 -2.35(-0.54%)
Oct 19, 2016 441.25 447.03 417.49 434.40 25,679 -23.55(-5.14%)
Oct 18, 2016 440.18 463.41 434.61 457.95 10,566 +0.22(+0.05%)
Oct 17, 2016 449.39 467.37 443.18 457.74 17,151 +9.63(+2.15%)
Oct 14, 2016 432.69 451.96 424.98 448.10 19,100 +13.49(+3.10%)
Oct 13, 2016 438.04 455.38 426.48 434.61 34,983 +6.64(+1.55%)
Oct 12, 2016 423.05 442.75 421.55 427.98 17,625 +11.56(+2.78%)
Oct 11, 2016 405.93 426.05 401.43 416.42 17,615 +15.20(+3.79%)
Oct 10, 2016 410.63 414.49 387.30 401.21 19,933 -26.98(-6.30%)
Oct 07, 2016 409.99 432.47 405.28 428.19 21,086 +18.63(+4.55%)
Oct 06, 2016 393.29 421.13 391.37 409.56 20,547 +3.00(+0.74%)
Oct 05, 2016 412.13 421.55 397.36 406.57 30,404 -31.90(-7.28%)
Oct 04, 2016 419.84 446.00 411.28 438.47 34,301 -94.84(-17.78%)
Sep 26, 2016 521.32 535.02 503.12 533.31 17,111 +2.78(+0.52%)
Sep 23, 2016 497.77 543.38 482.14 530.53 22,476 +40.46(+8.26%)
Sep 22, 2016 475.94 496.70 468.87 490.06 15,856 -14.99(-2.97%)
Sep 21, 2016 541.88 544.87 502.70 505.05 16,864 -60.59(-10.71%)
Sep 20, 2016 545.94 566.07 535.24 565.64 16,408 +23.98(+4.43%)
Sep 19, 2016 521.11 544.45 516.21 541.66 10,191 +1.07(+0.20%)
Sep 16, 2016 567.14 567.35 538.24 540.59 17,558 +4.28(+0.80%)
Sep 15, 2016 553.44 559.27 519.29 536.31 13,820 -25.48(-4.53%)
Sep 14, 2016 527.96 565.86 505.27 561.79 29,037 +38.32(+7.32%)
Sep 13, 2016 491.35 530.74 487.50 523.46 35,828 +58.89(+12.68%)
Sep 12, 2016 497.13 507.62 458.70 464.57 26,184 -17.36(-3.60%)
Sep 09, 2016 454.52 481.93 446.03 481.93 26,767 +43.25(+9.86%)
Sep 08, 2016 454.95 473.15 433.12 438.68 26,902 -36.61(-7.70%)
Sep 07, 2016 487.28 487.28 464.59 475.29 19,398 -10.71(-2.20%)
Sep 06, 2016 504.84 511.26 486.00 486.00 13,984 -20.55(-4.06%)
Sep 02, 2016 517.04 506.55 506.55 506.55 17,450 -30.62(-5.70%)
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.