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 )

9.030 +0.160 (+1.80%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Jul 31, 2020 503.77 518.73 495.30 495.30 81,679 +0.00(+0.00%)
Jul 30, 2020 489.65 515.07 485.88 495.30 55,922 +25.42(+5.41%)
Jul 29, 2020 500.00 508.48 469.87 469.87 88,955 -35.78(-7.08%)
Jul 28, 2020 498.12 506.60 481.17 505.65 84,827 +14.12(+2.87%)
Jul 27, 2020 474.58 499.06 473.64 491.53 68,952 +17.89(+3.78%)
Jul 24, 2020 470.81 473.64 451.04 473.64 88,953 +6.59(+1.41%)
Jul 23, 2020 474.58 482.11 457.63 467.05 89,608 +0.00(+0.00%)
Jul 22, 2020 471.76 488.70 465.16 467.05 124,888 +8.47(+1.85%)
Jul 21, 2020 509.42 511.30 447.27 458.57 188,151 -73.45(-13.81%)
Jul 20, 2020 519.78 532.96 503.77 532.02 83,117 +7.53(+1.44%)
Jul 17, 2020 496.24 527.31 479.29 524.49 82,838 +21.66(+4.31%)
Jul 16, 2020 511.30 520.72 482.11 502.83 98,226 +5.65(+1.14%)
Jul 15, 2020 501.89 526.37 493.41 497.18 131,911 -33.90(-6.38%)
Jul 14, 2020 588.52 596.99 530.14 531.08 85,433 -50.85(-8.74%)
Jul 13, 2020 540.49 582.87 540.49 581.93 114,145 +25.42(+4.57%)
Jul 10, 2020 605.47 612.06 555.26 556.50 102,064 -45.20(-7.51%)
Jul 09, 2020 544.26 601.70 538.61 601.70 135,101 +57.44(+10.55%)
Jul 08, 2020 541.44 558.38 525.43 544.26 105,475 +0.00(+0.00%)
Jul 07, 2020 522.60 546.14 516.01 544.26 85,728 +34.84(+6.84%)
Jul 06, 2020 485.88 525.43 484.94 509.42 114,042 -2.82(-0.55%)
Jul 02, 2020 509.42 521.29 492.47 512.25 78,989 -27.31(-5.06%)
Jul 01, 2020 504.71 542.38 488.70 539.55 91,638 +32.02(+6.31%)
Jun 30, 2020 548.03 561.21 503.77 507.54 102,251 -32.02(-5.93%)
Jun 29, 2020 555.56 568.27 527.31 539.55 133,609 -24.48(-4.34%)
Jun 26, 2020 525.43 568.73 524.49 564.03 145,303 +49.91(+9.71%)
Jun 25, 2020 549.91 558.38 502.83 514.13 163,784 -20.72(-3.87%)
Jun 24, 2020 485.88 538.61 485.88 534.85 198,705 +65.91(+14.06%)
Jun 23, 2020 448.21 472.70 444.45 468.93 86,717 +4.71(+1.01%)
Jun 22, 2020 458.57 481.17 455.75 464.22 126,016 +4.71(+1.02%)
Jun 19, 2020 404.90 459.51 404.90 459.51 111,380 +24.48(+5.63%)
Jun 18, 2020 449.16 457.63 411.49 435.03 116,029 -4.71(-1.07%)
Jun 17, 2020 404.90 439.74 404.90 439.74 141,180 +37.67(+9.37%)
Jun 16, 2020 380.42 427.50 374.77 402.07 167,082 -22.60(-5.32%)
Jun 15, 2020 479.29 485.88 414.32 424.67 229,330 -7.53(-1.74%)
Jun 12, 2020 414.32 468.93 401.13 432.21 170,129 -37.67(-8.02%)
Jun 11, 2020 465.16 476.46 423.73 469.87 246,071 +74.39(+18.81%)
Jun 10, 2020 360.64 398.31 359.70 395.48 295,860 +49.91(+14.44%)
Jun 09, 2020 330.51 357.82 328.63 345.58 219,446 +45.20(+15.05%)
Jun 08, 2020 356.88 368.18 300.38 300.38 231,682 -105.46(-25.99%)
Jun 05, 2020 468.93 468.93 404.90 405.84 128,414 -124.29(-23.45%)
Jun 04, 2020 555.56 565.92 524.49 530.14 83,954 -15.07(-2.76%)
Jun 03, 2020 548.97 565.92 540.49 545.20 53,142 -22.60(-3.98%)
Jun 02, 2020 594.17 599.82 566.86 567.80 79,692 -42.37(-6.94%)
Jun 01, 2020 655.37 671.38 598.88 610.17 58,155 -37.67(-5.81%)
May 29, 2020 634.66 661.96 618.65 647.84 65,022 +24.48(+3.93%)
May 28, 2020 580.04 630.89 575.34 623.36 61,838 +48.02(+8.35%)
May 27, 2020 570.63 618.65 564.98 575.34 63,742 -6.59(-1.13%)
May 26, 2020 589.46 604.52 564.98 581.93 61,387 -49.91(-7.90%)
May 22, 2020 644.07 664.79 629.01 631.83 56,830 -1.88(-0.30%)
May 21, 2020 613.94 650.66 604.52 633.72 81,687 +8.48(+1.36%)
May 20, 2020 635.60 640.31 604.52 625.24 78,051 -45.20(-6.74%)
May 19, 2020 630.89 670.44 622.42 670.44 64,212 +35.78(+5.64%)
May 18, 2020 693.04 709.05 629.01 634.66 70,724 -162.90(-20.43%)
May 15, 2020 811.68 830.52 757.11 797.56 61,886 -16.01(-1.97%)
May 14, 2020 827.69 899.25 774.02 813.57 117,304 +14.12(+1.77%)
May 13, 2020 701.51 822.98 701.51 799.44 73,696 +93.22(+13.20%)
May 12, 2020 655.37 706.22 648.78 706.22 42,341 +29.19(+4.31%)
May 11, 2020 655.37 678.91 640.31 677.03 39,779 +25.42(+3.90%)
May 08, 2020 707.16 718.46 646.90 651.61 59,358 -85.69(-11.62%)
May 07, 2020 714.70 752.36 683.62 737.29 44,797 -18.83(-2.49%)
May 06, 2020 696.80 760.84 688.33 756.13 47,698 +45.20(+6.36%)
May 05, 2020 614.88 714.70 612.06 710.93 58,231 +23.54(+3.42%)
May 04, 2020 800.38 814.51 683.62 687.39 58,364 -74.39(-9.77%)
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.