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
Regional Banks Bull 3X Direxion
(NY:
DPST
)
70.14
+1.09 (+1.58%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 31, 2022
458.75
480.64
478.73
71,451
+10.42(+2.23%)
Jan 28, 2022
462.00
468.33
432.93
468.31
90,993
+6.79(+1.47%)
Jan 27, 2022
499.77
527.59
448.90
461.52
125,270
-31.27(-6.34%)
Jan 26, 2022
518.99
530.55
469.46
492.79
86,842
-8.89(-1.77%)
Jan 25, 2022
485.81
517.51
457.79
501.68
70,766
-0.67(-0.13%)
Jan 24, 2022
453.59
507.13
442.02
502.35
97,278
+21.80(+4.54%)
Jan 21, 2022
502.83
521.85
478.64
480.55
133,136
-30.60(-5.99%)
Jan 20, 2022
556.66
577.02
507.51
511.14
112,493
-45.13(-8.11%)
Jan 19, 2022
616.51
617.75
554.75
556.27
120,767
-49.43(-8.16%)
Jan 18, 2022
642.61
647.01
600.83
605.71
78,540
-41.30(-6.38%)
Jan 14, 2022
647.01
0
+17.21(+2.73%)
Jan 13, 2022
625.21
644.81
622.44
629.80
88,457
+11.19(+1.81%)
Jan 12, 2022
618.61
632.59
603.32
618.61
74,367
+5.45(+0.89%)
Jan 11, 2022
614.22
615.08
582.28
613.16
73,030
+6.31(+1.04%)
Jan 10, 2022
620.43
626.64
583.24
606.85
117,574
-4.01(-0.66%)
Jan 07, 2022
597.00
614.31
583.63
610.87
110,234
+17.40(+2.93%)
Jan 06, 2022
555.03
597.77
549.01
593.47
117,364
+59.95(+11.24%)
Jan 05, 2022
551.30
565.45
531.42
533.52
110,584
-9.66(-1.78%)
Jan 04, 2022
517.26
557.52
516.36
543.18
150,210
+42.55(+8.50%)
Jan 03, 2022
488.87
516.31
487.62
500.63
95,399
+25.43(+5.35%)
Dec 31, 2021
470.70
481.31
466.78
475.19
35,570
+0.48(+0.10%)
Dec 30, 2021
485.33
497.86
473.38
474.72
49,313
-6.50(-1.35%)
Dec 29, 2021
480.45
485.33
472.13
481.22
39,655
+1.91(+0.40%)
Dec 28, 2021
472.90
488.01
469.36
479.31
44,278
+1.34(+0.28%)
Dec 27, 2021
460.57
477.97
450.43
477.97
35,583
+20.18(+4.41%)
Dec 23, 2021
455.31
468.02
451.96
457.79
53,595
+11.38(+2.55%)
Dec 22, 2021
432.84
446.80
426.43
446.42
49,723
+9.75(+2.23%)
Dec 21, 2021
415.92
438.29
413.14
436.66
73,423
+36.88(+9.22%)
Dec 20, 2021
405.13
408.38
374.20
399.79
102,441
-22.43(-5.31%)
Dec 17, 2021
447.81
450.21
407.36
422.22
122,307
-33.41(-7.33%)
Dec 16, 2021
466.80
485.61
449.43
455.63
84,383
+4.49(+0.99%)
Dec 15, 2021
449.71
463.17
431.00
451.15
86,662
+9.36(+2.12%)
Dec 14, 2021
428.33
459.45
428.33
441.79
57,497
+12.41(+2.89%)
Dec 13, 2021
456.87
458.69
427.00
429.38
85,521
-34.75(-7.49%)
Dec 10, 2021
469.76
474.53
443.51
464.13
56,702
+3.06(+0.66%)
Dec 09, 2021
465.94
476.15
460.41
461.07
52,051
-16.23(-3.40%)
Dec 08, 2021
483.32
489.71
470.62
477.30
58,089
-2.48(-0.52%)
Dec 07, 2021
490.67
497.25
470.81
479.78
70,105
+3.15(+0.66%)
Dec 06, 2021
462.03
491.68
455.35
476.63
108,909
+33.79(+7.63%)
Dec 03, 2021
486.37
488.76
430.53
442.84
118,113
-39.23(-8.14%)
Dec 02, 2021
447.04
489.62
440.93
482.07
83,281
+44.96(+10.29%)
Dec 01, 2021
482.07
504.51
437.11
437.11
118,004
-17.85(-3.92%)
Nov 30, 2021
470.14
477.59
446.75
454.96
173,544
-39.71(-8.03%)
Nov 29, 2021
515.49
518.83
481.12
494.68
115,284
+3.91(+0.80%)
Nov 26, 2021
519.40
522.65
462.98
490.76
205,260
-85.34(-14.81%)
Nov 24, 2021
573.24
587.56
567.03
576.10
64,584
-4.58(-0.79%)
Nov 23, 2021
569.90
582.60
559.02
580.69
68,473
+24.25(+4.36%)
Nov 22, 2021
554.91
582.60
553.00
556.44
97,462
+19.28(+3.59%)
Nov 19, 2021
526.94
542.79
509.76
537.16
68,045
-11.74(-2.14%)
Nov 18, 2021
554.05
552.81
545.84
548.90
40,981
-5.06(-0.91%)
Nov 17, 2021
561.50
564.17
537.16
553.96
85,160
-13.84(-2.44%)
Nov 16, 2021
565.60
577.68
554.15
567.80
45,180
-0.76(-0.13%)
Nov 15, 2021
566.56
575.63
562.27
568.56
38,311
+7.64(+1.36%)
Nov 12, 2021
570.28
573.62
546.03
560.93
57,618
-7.64(-1.34%)
Nov 11, 2021
564.08
577.25
555.10
568.56
50,294
+12.89(+2.32%)
Nov 10, 2021
563.22
553.00
555.67
42,786
-2.96(-0.53%)
Nov 09, 2021
552.81
562.50
541.55
558.63
51,283
-5.25(-0.93%)
Nov 08, 2021
570.95
584.41
553.19
563.88
76,208
+1.34(+0.24%)
Nov 05, 2021
553.67
577.15
548.90
562.55
96,183
+17.66(+3.24%)
Nov 04, 2021
572.28
572.67
528.18
544.89
108,583
-28.26(-4.93%)
Nov 03, 2021
522.07
577.54
521.40
573.14
114,739
+43.91(+8.30%)
Nov 02, 2021
536.20
545.14
524.65
529.23
70,857
-8.02(-1.49%)
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
.