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
Gold Miners Bear -2X Direxion
(NY:
DUST
)
6.720
-0.500 (-6.93%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2019
519.62
521.73
504.67
513.55
144,852
-4.91(-0.95%)
Apr 29, 2019
493.22
525.46
492.99
518.46
191,159
+32.01(+6.58%)
Apr 26, 2019
505.14
505.14
478.04
486.45
194,903
-31.31(-6.05%)
Apr 25, 2019
503.04
525.93
493.81
517.75
190,109
+9.58(+1.88%)
Apr 24, 2019
522.89
533.64
494.97
508.18
243,004
-14.72(-2.81%)
Apr 23, 2019
524.76
530.37
511.45
522.89
218,755
+12.38(+2.43%)
Apr 22, 2019
480.84
514.25
480.37
510.51
189,111
+24.53(+5.05%)
Apr 18, 2019
467.29
495.09
459.81
485.98
271,220
+22.43(+4.84%)
Apr 17, 2019
454.67
475.00
448.71
463.55
257,085
+9.35(+2.06%)
Apr 16, 2019
447.43
456.07
443.69
454.20
282,656
+24.53(+5.71%)
Apr 15, 2019
445.79
450.46
427.57
429.67
226,270
-2.57(-0.59%)
Apr 12, 2019
429.90
435.98
422.89
432.24
198,105
+3.74(+0.87%)
Apr 11, 2019
424.06
436.68
414.02
428.50
287,731
+20.09(+4.92%)
Apr 10, 2019
399.30
410.51
393.22
408.41
278,355
+9.58(+2.40%)
Apr 09, 2019
397.66
407.47
397.43
398.83
177,321
-6.07(-1.50%)
Apr 08, 2019
403.27
413.08
399.53
404.90
206,366
-14.72(-3.51%)
Apr 05, 2019
420.56
429.44
417.52
419.62
220,541
+4.21(+1.01%)
Apr 04, 2019
453.50
458.18
414.02
415.42
354,367
-24.53(-5.58%)
Apr 03, 2019
439.72
441.12
429.67
439.95
184,511
+0.23(+0.05%)
Apr 02, 2019
446.96
448.60
435.98
439.72
182,642
-7.94(-1.77%)
Apr 01, 2019
420.09
454.90
417.05
447.66
337,176
+25.23(+5.97%)
Mar 29, 2019
410.75
422.66
409.11
422.43
210,256
+2.80(+0.67%)
Mar 28, 2019
409.34
426.17
405.84
419.62
369,510
+28.97(+7.42%)
Mar 27, 2019
379.67
392.05
375.23
390.65
267,171
+14.72(+3.92%)
Mar 26, 2019
389.72
392.99
374.06
375.93
299,947
-5.14(-1.35%)
Mar 25, 2019
399.76
401.40
375.46
381.07
356,068
-23.83(-5.89%)
Mar 22, 2019
415.19
418.22
400.70
404.90
265,066
-2.57(-0.63%)
Mar 21, 2019
410.51
428.50
405.14
407.47
298,629
-5.84(-1.41%)
Mar 20, 2019
438.31
460.51
407.24
413.31
331,319
-29.21(-6.60%)
Mar 19, 2019
432.24
442.52
427.45
442.52
203,031
-4.31(-0.97%)
Mar 18, 2019
428.21
448.00
425.19
446.83
131,830
+13.96(+3.23%)
Mar 15, 2019
425.19
441.01
416.58
432.87
179,507
-1.86(-0.43%)
Mar 14, 2019
425.89
438.45
422.40
434.73
179,199
+30.95(+7.67%)
Mar 13, 2019
402.85
416.35
397.50
403.78
181,783
-8.15(-1.98%)
Mar 12, 2019
430.77
432.87
410.30
411.92
199,530
-22.34(-5.14%)
Mar 11, 2019
431.01
452.65
422.86
434.26
169,259
+2.79(+0.65%)
Mar 08, 2019
441.01
458.24
429.45
431.47
198,895
-36.77(-7.85%)
Mar 07, 2019
488.72
488.72
461.26
468.24
182,332
-16.29(-3.36%)
Mar 06, 2019
459.63
488.72
459.40
484.53
227,997
+25.83(+5.63%)
Mar 05, 2019
471.27
476.39
458.00
458.70
216,279
-6.52(-1.40%)
Mar 04, 2019
480.58
493.84
464.75
465.22
291,282
-7.45(-1.58%)
Mar 01, 2019
453.81
474.76
437.87
472.67
347,186
+30.49(+6.89%)
Feb 28, 2019
435.66
447.06
435.43
442.18
221,436
+6.52(+1.50%)
Feb 27, 2019
422.40
443.57
418.44
435.66
287,065
+20.95(+5.05%)
Feb 26, 2019
412.39
434.26
409.60
414.72
331,218
+1.86(+0.45%)
Feb 25, 2019
399.36
412.86
395.63
412.86
258,383
+14.66(+3.68%)
Feb 22, 2019
394.70
400.99
381.90
398.19
297,934
-1.86(-0.47%)
Feb 21, 2019
393.77
402.85
390.05
400.06
303,614
+17.92(+4.69%)
Feb 20, 2019
386.79
394.00
366.54
382.13
401,386
-11.17(-2.84%)
Feb 19, 2019
420.30
424.26
387.02
393.31
365,475
-42.36(-9.72%)
Feb 15, 2019
444.50
459.40
434.96
435.66
192,003
-16.52(-3.65%)
Feb 14, 2019
463.12
471.04
450.32
452.19
171,053
-12.57(-2.70%)
Feb 13, 2019
460.56
466.38
443.81
464.75
232,960
+8.84(+1.94%)
Feb 12, 2019
447.53
463.36
444.50
455.91
161,656
+0.47(+0.10%)
Feb 11, 2019
456.14
456.37
441.25
455.44
145,035
+16.76(+3.82%)
Feb 08, 2019
454.98
456.49
434.26
438.69
162,805
-20.48(-4.46%)
Feb 07, 2019
448.00
463.36
440.32
459.17
198,939
+12.10(+2.71%)
Feb 06, 2019
439.38
448.00
426.82
447.06
210,657
+20.25(+4.74%)
Feb 05, 2019
431.47
448.23
425.89
426.82
151,593
-5.59(-1.29%)
Feb 04, 2019
449.86
451.49
431.94
432.40
187,933
+4.42(+1.03%)
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
.