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
)
74.15
+2.73 (+3.82%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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, 2020
805.38
805.38
770.79
774.88
639
-46.29(-5.64%)
Jan 30, 2020
781.20
821.17
770.79
821.17
402
+21.33(+2.67%)
Jan 29, 2020
837.37
843.70
799.07
799.84
505
-32.31(-3.88%)
Jan 28, 2020
827.89
843.13
823.77
832.14
466
+22.48(+2.78%)
Jan 27, 2020
800.36
823.24
798.31
809.66
517
-42.78(-5.02%)
Jan 24, 2020
902.10
902.10
829.00
852.44
1,365
-49.31(-5.47%)
Jan 23, 2020
889.83
906.97
864.90
901.75
502
+1.96(+0.22%)
Jan 22, 2020
902.10
909.17
892.24
899.79
501
+2.16(+0.24%)
Jan 21, 2020
919.21
924.27
897.52
897.64
600
-38.12(-4.07%)
Jan 17, 2020
946.74
946.74
927.79
935.76
768
+7.25(+0.78%)
Jan 16, 2020
900.06
928.51
900.06
928.51
822
+41.02(+4.62%)
Jan 15, 2020
905.82
907.74
876.81
887.49
1,138
-38.50(-4.16%)
Jan 14, 2020
916.05
939.30
913.00
925.99
604
+7.15(+0.78%)
Jan 13, 2020
912.33
919.03
895.96
918.84
5,932
+13.76(+1.52%)
Jan 10, 2020
937.26
937.26
902.10
905.08
322
-28.44(-3.05%)
Jan 09, 2020
949.35
949.35
926.84
933.51
470
+6.86(+0.74%)
Jan 08, 2020
904.33
937.07
904.33
926.65
1,704
+21.58(+2.38%)
Jan 07, 2020
922.00
922.00
894.66
905.08
1,076
-19.79(-2.14%)
Jan 06, 2020
931.68
932.79
901.17
924.87
985
-25.66(-2.70%)
Jan 03, 2020
937.26
957.90
922.75
950.53
586
-27.83(-2.84%)
Jan 02, 2020
998.45
998.45
947.67
978.36
1,091
+6.54(+0.67%)
Dec 31, 2019
961.25
979.48
960.75
971.82
639
+3.80(+0.39%)
Dec 30, 2019
983.20
983.20
966.46
968.02
787
+0.75(+0.08%)
Dec 27, 2019
982.02
982.02
964.41
967.26
532
-17.05(-1.73%)
Dec 26, 2019
981.15
991.38
977.80
984.31
358
+3.01(+0.31%)
Dec 24, 2019
975.57
981.52
971.39
981.31
188
+6.12(+0.63%)
Dec 23, 2019
1003
1003
970.92
975.19
776
-16.43(-1.66%)
Dec 20, 2019
999.60
1001
985.68
991.62
1,024
+4.73(+0.48%)
Dec 19, 2019
992.36
992.73
984.20
986.89
1,218
-4.73(-0.48%)
Dec 18, 2019
1012
1012
988.86
991.62
1,245
-13.62(-1.35%)
Dec 17, 2019
981.42
1006
967.69
1005
600
+30.99(+3.18%)
Dec 16, 2019
983.09
996.11
973.81
974.25
1,550
+20.49(+2.15%)
Dec 13, 2019
974.00
996.17
936.71
953.76
867
-28.02(-2.85%)
Dec 12, 2019
893.12
986.05
893.12
981.79
1,680
+84.03(+9.36%)
Dec 11, 2019
902.21
913.71
891.08
897.76
1,018
-3.89(-0.43%)
Dec 10, 2019
896.28
909.26
882.74
901.65
726
+0.38(+0.04%)
Dec 09, 2019
891.46
903.70
885.52
901.27
444
+6.48(+0.72%)
Dec 06, 2019
893.50
911.86
893.50
894.79
1,881
+33.55(+3.90%)
Dec 05, 2019
866.41
866.41
854.36
861.25
337
+10.86(+1.28%)
Dec 04, 2019
827.80
858.81
827.80
850.38
988
+30.34(+3.70%)
Dec 03, 2019
817.82
820.04
797.60
820.04
1,265
-33.57(-3.93%)
Dec 02, 2019
890.53
895.16
853.25
853.62
1,202
-16.97(-1.95%)
Nov 29, 2019
879.40
890.34
870.58
870.58
118
-13.68(-1.55%)
Nov 27, 2019
877.36
889.83
873.47
884.26
711
+17.57(+2.03%)
Nov 26, 2019
883.48
883.48
862.98
866.69
1,097
-16.94(-1.92%)
Nov 25, 2019
863.02
887.00
860.29
883.63
692
+26.12(+3.05%)
Nov 22, 2019
845.27
864.37
845.27
857.51
355
+16.80(+2.00%)
Nov 21, 2019
840.63
847.72
826.16
840.71
119
-2.15(-0.25%)
Nov 20, 2019
843.78
856.96
823.01
842.86
459
-12.43(-1.45%)
Nov 19, 2019
853.99
860.86
847.68
855.28
161
+7.23(+0.85%)
Nov 18, 2019
834.05
851.95
833.12
848.05
577
-11.69(-1.36%)
Nov 15, 2019
868.46
868.46
857.14
859.74
614
+2.60(+0.30%)
Nov 14, 2019
848.98
857.14
841.19
857.14
557
-4.08(-0.47%)
Nov 13, 2019
856.68
867.53
847.31
861.22
1,014
-28.94(-3.25%)
Nov 12, 2019
888.12
901.47
880.70
890.16
230
+2.60(+0.29%)
Nov 11, 2019
884.04
893.88
876.80
887.56
556
-12.43(-1.38%)
Nov 08, 2019
898.13
908.67
883.37
899.99
824
+1.86(+0.21%)
Nov 07, 2019
902.96
923.73
894.05
898.13
2,172
+18.36(+2.09%)
Nov 06, 2019
892.94
892.94
865.49
879.77
1,731
-14.10(-1.58%)
Nov 05, 2019
878.47
912.04
869.94
893.87
1,836
+26.15(+3.01%)
Nov 04, 2019
841.75
869.57
841.75
867.71
1,267
+48.97(+5.98%)
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
.