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
)
6.980
-0.470 (-6.31%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 6, 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, 2018
777.29
807.75
761.48
773.10
71,067
+12.32(+1.62%)
Nov 29, 2018
732.41
763.34
722.65
760.78
52,404
+17.90(+2.41%)
Nov 28, 2018
817.98
820.30
725.20
742.87
99,014
-58.13(-7.26%)
Nov 27, 2018
755.43
820.77
753.80
801.00
88,557
+43.48(+5.74%)
Nov 26, 2018
739.15
761.71
710.55
757.52
77,475
+11.39(+1.53%)
Nov 23, 2018
712.65
753.80
704.51
746.13
80,955
+49.06(+7.04%)
Nov 21, 2018
697.07
697.07
697.07
0
-58.59(-7.75%)
Nov 20, 2018
734.50
794.72
734.50
755.66
101,466
+9.53(+1.28%)
Nov 19, 2018
751.01
753.11
715.21
746.13
93,753
-2.09(-0.28%)
Nov 16, 2018
746.36
757.99
732.29
748.22
145,713
-34.41(-4.40%)
Nov 15, 2018
803.56
817.28
777.05
782.63
68,377
-36.27(-4.43%)
Nov 14, 2018
883.54
884.71
782.40
818.90
131,585
-55.11(-6.30%)
Nov 13, 2018
845.88
895.17
832.62
874.01
99,383
+26.74(+3.16%)
Nov 12, 2018
823.79
850.06
813.79
847.27
77,683
+50.69(+6.36%)
Nov 09, 2018
801.47
824.72
785.89
796.58
121,499
+38.60(+5.09%)
Nov 08, 2018
780.31
780.77
742.87
757.99
91,404
-4.19(-0.55%)
Nov 07, 2018
739.62
766.12
732.41
762.17
74,163
+12.32(+1.64%)
Nov 06, 2018
735.90
761.94
722.18
749.85
82,364
+17.90(+2.45%)
Nov 05, 2018
744.04
757.52
707.07
731.95
79,461
+3.25(+0.45%)
Nov 02, 2018
742.18
755.66
723.34
728.69
94,154
-6.74(-0.92%)
Nov 01, 2018
772.40
778.68
720.79
735.43
138,201
-82.31(-10.07%)
Oct 31, 2018
824.02
849.60
813.79
817.74
80,036
+29.53(+3.75%)
Oct 30, 2018
811.70
828.90
774.70
788.21
84,932
-14.18(-1.77%)
Oct 29, 2018
802.16
828.90
752.64
802.40
110,810
+3.72(+0.47%)
Oct 26, 2018
789.14
804.37
731.71
798.68
155,708
-6.04(-0.75%)
Oct 25, 2018
708.46
817.51
704.23
804.72
135,142
+90.68(+12.70%)
Oct 24, 2018
691.72
718.69
673.12
714.04
80,101
+26.04(+3.79%)
Oct 23, 2018
659.17
706.14
643.82
688.00
91,661
-25.11(-3.52%)
Oct 22, 2018
706.37
731.71
701.49
713.11
88,063
+17.44(+2.51%)
Oct 19, 2018
682.65
700.79
670.56
695.67
86,228
-3.26(-0.47%)
Oct 18, 2018
712.41
722.41
661.26
698.93
119,761
-11.39(-1.60%)
Oct 17, 2018
702.18
722.65
674.75
710.32
122,315
+13.02(+1.87%)
Oct 16, 2018
676.14
721.95
664.52
697.30
141,507
+4.88(+0.71%)
Oct 15, 2018
693.58
704.98
655.68
692.42
154,655
-33.02(-4.55%)
Oct 12, 2018
730.09
777.75
714.04
725.44
119,353
+8.84(+1.23%)
Oct 11, 2018
839.37
859.13
697.77
716.60
178,641
-172.29(-19.38%)
Oct 10, 2018
935.39
962.60
878.20
888.89
67,029
-36.97(-3.99%)
Oct 09, 2018
900.28
940.51
894.24
925.86
52,208
+47.66(+5.43%)
Oct 08, 2018
931.21
953.53
877.96
878.20
88,824
-13.02(-1.46%)
Oct 05, 2018
864.01
898.19
855.18
891.22
42,148
+15.58(+1.78%)
Oct 04, 2018
853.78
896.33
843.32
875.64
83,374
+6.74(+0.78%)
Oct 03, 2018
829.83
873.78
812.16
868.89
82,654
+33.48(+4.01%)
Oct 02, 2018
868.66
879.36
831.00
835.41
122,491
-75.10(-8.25%)
Oct 01, 2018
924.93
925.40
897.73
910.51
62,994
-3.02(-0.33%)
Sep 28, 2018
917.02
920.75
886.10
913.54
62,805
-23.95(-2.55%)
Sep 27, 2018
960.74
969.57
918.65
937.49
85,867
+11.39(+1.23%)
Sep 26, 2018
889.36
931.67
870.75
926.09
90,704
+59.52(+6.87%)
Sep 25, 2018
854.25
880.52
832.86
866.57
73,492
-13.23(-1.50%)
Sep 24, 2018
862.38
882.36
831.48
879.80
76,540
+3.49(+0.40%)
Sep 21, 2018
899.78
914.18
857.03
876.32
92,376
+19.75(+2.31%)
Sep 20, 2018
853.78
892.81
832.87
856.57
67,661
-23.23(-2.64%)
Sep 19, 2018
915.11
917.21
850.99
879.80
78,607
-58.78(-6.26%)
Sep 18, 2018
952.05
963.67
924.16
938.58
70,305
-10.92(-1.15%)
Sep 17, 2018
980.63
999.45
931.61
949.50
80,716
-54.59(-5.44%)
Sep 14, 2018
988.29
1013
967.39
1004
63,072
+15.80(+1.60%)
Sep 13, 2018
937.42
1009
933.00
988.29
54,387
+8.83(+0.90%)
Sep 12, 2018
1092
1107
949.73
979.47
120,649
-97.80(-9.08%)
Sep 11, 2018
1100
1134
1071
1077
76,566
+6.04(+0.56%)
Sep 10, 2018
1025
1079
1017
1071
32,408
+45.76(+4.46%)
Sep 07, 2018
1047
1079
1004
1025
113,584
-5.57(-0.54%)
Sep 06, 2018
1009
1044
978.07
1031
99,779
+8.13(+0.79%)
Sep 05, 2018
983.88
1041
976.45
1023
71,728
+22.77(+2.28%)
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
.