Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Oil & Gas Expl Bear -2X Direxion
(NY:
DRIP
)
8.990
-0.410 (-4.36%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
285.88
317.70
284.28
317.33
244,042
+37.95(+13.58%)
Nov 27, 2020
275.14
284.75
270.19
279.38
149,135
+7.25(+2.66%)
Nov 25, 2020
269.68
281.26
265.35
272.13
250,863
+8.00(+3.03%)
Nov 24, 2020
274.67
277.78
259.89
264.13
285,249
-29.75(-10.12%)
Nov 23, 2020
345.86
346.14
292.28
293.88
296,217
-64.12(-17.91%)
Nov 20, 2020
354.71
363.09
347.74
358.01
126,716
+6.78(+1.93%)
Nov 19, 2020
373.54
382.30
349.16
351.23
190,458
-17.89(-4.85%)
Nov 18, 2020
346.80
369.59
333.43
369.12
215,933
+15.07(+4.26%)
Nov 17, 2020
378.16
387.01
353.77
354.05
160,030
-11.96(-3.27%)
Nov 16, 2020
375.24
395.01
362.90
366.01
145,024
-47.27(-11.44%)
Nov 13, 2020
455.00
455.37
407.54
413.28
152,926
-49.53(-10.70%)
Nov 12, 2020
441.62
471.38
427.03
462.81
122,077
+34.56(+8.07%)
Nov 11, 2020
410.27
436.82
408.76
428.25
102,157
+6.31(+1.49%)
Nov 10, 2020
446.43
461.59
421.94
421.94
120,492
-27.02(-6.02%)
Nov 09, 2020
523.36
523.36
419.59
448.97
182,548
-220.44(-32.93%)
Nov 06, 2020
632.12
671.76
614.13
669.40
38,274
+38.70(+6.14%)
Nov 05, 2020
636.35
641.25
596.52
630.70
28,592
-4.71(-0.74%)
Nov 04, 2020
625.15
669.22
606.31
635.41
31,916
+1.51(+0.24%)
Nov 03, 2020
593.79
643.88
585.69
633.90
49,467
+12.05(+1.94%)
Nov 02, 2020
659.89
699.35
602.83
621.85
61,362
-52.45(-7.78%)
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%)
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
.