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
)
111.25
+8.40 (+8.17%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2018
594.49
607.55
562.23
562.44
3,994
-26.54(-4.51%)
Feb 27, 2018
609.72
631.99
588.98
588.98
5,240
-24.51(-4.00%)
Feb 26, 2018
613.35
613.49
590.93
613.49
4,917
+9.43(+1.56%)
Feb 23, 2018
581.50
604.06
581.08
604.06
3,139
+26.47(+4.58%)
Feb 22, 2018
573.68
577.59
4,921
-33.52(-5.49%)
Feb 21, 2018
594.63
630.11
594.63
611.11
5,104
+16.29(+2.74%)
Feb 20, 2018
616.35
616.35
591.04
594.83
3,124
-14.89(-2.44%)
Feb 16, 2018
609.72
609.72
609.72
0
+14.39(+2.42%)
Feb 15, 2018
598.89
608.24
588.00
595.32
4,478
+3.90(+0.66%)
Feb 14, 2018
549.10
592.46
543.10
591.42
6,639
+46.12(+8.46%)
Feb 13, 2018
531.20
546.17
528.56
545.30
1,939
+8.14(+1.52%)
Feb 12, 2018
540.37
554.84
524.45
537.16
3,459
+7.96(+1.50%)
Feb 09, 2018
522.39
535.55
486.01
529.20
4,100
+29.12(+5.82%)
Feb 08, 2018
567.82
567.82
500.08
500.08
4,349
-62.00(-11.03%)
Feb 07, 2018
568.30
544.14
562.08
5,460
+17.94(+3.30%)
Feb 06, 2018
492.33
553.12
482.83
544.14
7,677
-18.02(-3.20%)
Feb 05, 2018
585.00
593.72
525.92
562.16
10,549
-43.30(-7.15%)
Feb 02, 2018
618.17
638.06
598.61
605.46
8,279
-17.74(-2.85%)
Feb 01, 2018
585.00
623.19
584.72
623.19
4,805
+27.38(+4.59%)
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%)
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
.