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
)
102.85
+1.54 (+1.52%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 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:
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, 2018
604.55
611.04
592.61
595.82
6,804
-4.34(-0.72%)
Jan 30, 2018
604.69
607.55
588.42
600.16
11,940
-12.84(-2.09%)
Jan 29, 2018
613.21
628.40
612.23
613.00
6,320
-5.66(-0.91%)
Jan 26, 2018
616.91
618.65
604.43
618.65
6,850
+3.49(+0.57%)
Jan 25, 2018
636.88
636.88
607.27
615.16
4,271
-11.73(-1.87%)
Jan 24, 2018
634.79
640.72
618.93
626.89
6,755
-2.93(-0.47%)
Jan 23, 2018
624.03
637.44
610.35
629.83
11,099
+6.21(+1.00%)
Jan 22, 2018
614.05
624.02
593.59
623.61
5,384
+4.47(+0.72%)
Jan 19, 2018
586.60
619.28
586.60
619.14
14,529
+27.79(+4.70%)
Jan 18, 2018
607.55
607.55
588.00
591.35
4,102
-7.68(-1.28%)
Jan 17, 2018
598.54
604.29
577.95
599.03
8,458
+6.15(+1.04%)
Jan 16, 2018
622.50
622.50
584.72
592.89
11,413
-14.46(-2.38%)
Jan 12, 2018
607.34
607.34
607.34
0
+8.24(+1.38%)
Jan 11, 2018
587.79
599.10
576.96
599.10
9,092
+26.88(+4.70%)
Jan 10, 2018
557.90
592.19
557.90
572.22
10,778
+21.16(+3.84%)
Jan 09, 2018
526.20
561.88
526.20
551.06
5,708
+21.44(+4.05%)
Jan 08, 2018
533.25
533.25
518.16
529.62
4,026
-1.61(-0.30%)
Jan 05, 2018
525.64
532.62
519.21
531.22
3,169
+9.36(+1.79%)
Jan 04, 2018
522.63
539.11
519.98
521.87
4,641
+7.80(+1.52%)
Jan 03, 2018
508.04
516.91
503.29
514.07
2,493
+4.98(+0.98%)
Jan 02, 2018
520.26
520.26
501.26
509.09
5,678
+1.19(+0.23%)
Dec 29, 2017
507.90
507.90
507.90
0
-13.41(-2.57%)
Dec 28, 2017
521.10
521.31
511.99
521.31
1,283
+6.74(+1.31%)
Dec 27, 2017
518.65
523.61
512.30
514.57
2,566
-7.30(-1.40%)
Dec 26, 2017
541.49
541.49
516.07
521.87
4,743
-13.27(-2.48%)
Dec 22, 2017
547.42
547.42
529.06
535.13
2,810
-7.61(-1.40%)
Dec 21, 2017
531.50
547.49
529.62
542.75
6,659
+21.86(+4.20%)
Dec 20, 2017
541.77
541.77
509.64
520.89
4,463
-8.44(-1.60%)
Dec 19, 2017
546.94
546.94
528.99
529.33
2,263
+9.56(+1.84%)
Dec 18, 2017
514.36
525.59
508.81
519.77
3,916
+20.78(+4.16%)
Dec 15, 2017
478.51
514.36
475.58
498.99
3,430
+28.09(+5.97%)
Dec 14, 2017
492.09
494.12
463.59
470.90
3,998
-13.00(-2.69%)
Dec 13, 2017
497.50
507.65
482.20
483.90
3,235
-18.41(-3.67%)
Dec 12, 2017
494.12
507.86
490.84
502.31
4,526
+12.39(+2.53%)
Dec 11, 2017
509.21
509.21
485.05
489.92
2,639
-11.51(-2.29%)
Dec 08, 2017
519.09
519.09
494.20
501.43
4,397
+1.00(+0.20%)
Dec 07, 2017
481.53
507.65
481.53
500.43
3,641
+11.80(+2.41%)
Dec 06, 2017
491.82
504.62
486.91
488.63
1,770
-9.54(-1.92%)
Dec 05, 2017
548.74
548.74
497.98
498.18
5,119
-31.48(-5.94%)
Dec 04, 2017
543.80
549.58
527.62
529.65
10,855
+28.09(+5.60%)
Dec 01, 2017
502.78
512.66
468.14
501.56
8,331
-2.91(-0.58%)
Nov 30, 2017
531.35
534.73
499.06
504.47
11,740
-11.10(-2.15%)
Nov 29, 2017
485.05
521.87
485.05
515.57
17,075
+45.28(+9.63%)
Nov 28, 2017
430.49
470.29
430.49
470.29
4,849
+46.70(+11.03%)
Nov 27, 2017
422.50
430.71
422.50
423.59
561
+1.01(+0.24%)
Nov 24, 2017
434.21
434.21
422.57
422.57
1,089
-10.10(-2.34%)
Nov 22, 2017
436.04
441.04
432.68
432.68
1,341
-4.58(-1.05%)
Nov 21, 2017
436.18
437.39
431.85
437.26
8,337
+0.95(+0.22%)
Nov 20, 2017
431.03
436.60
425.37
436.31
2,429
+11.30(+2.66%)
Nov 17, 2017
401.59
427.85
401.59
425.01
2,320
+8.73(+2.10%)
Nov 16, 2017
427.92
427.92
416.28
416.28
2,972
-3.32(-0.79%)
Nov 15, 2017
409.51
425.07
400.40
419.59
2,394
+2.50(+0.60%)
Nov 14, 2017
407.34
417.85
407.34
417.09
2,729
+9.14(+2.24%)
Nov 13, 2017
388.46
408.62
378.91
407.95
3,164
+18.14(+4.65%)
Nov 10, 2017
398.49
400.24
389.81
389.81
1,904
-3.18(-0.81%)
Nov 09, 2017
399.02
402.74
381.08
392.99
3,893
-11.98(-2.96%)
Nov 08, 2017
411.40
411.40
395.63
404.97
9,007
-10.49(-2.53%)
Nov 07, 2017
448.70
449.51
412.90
415.46
5,266
-35.74(-7.92%)
Nov 06, 2017
450.19
453.64
447.07
451.20
1,469
-5.21(-1.14%)
Nov 03, 2017
449.18
459.57
449.09
456.42
956
-2.77(-0.60%)
Nov 02, 2017
448.77
460.07
437.60
459.19
8,020
+11.78(+2.63%)
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
.