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
)
8.000
-0.110 (-1.36%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
Mar 29, 2018
598.23
598.23
598.23
0
-26.49(-4.24%)
Mar 28, 2018
611.00
633.08
605.66
624.71
324,270
+27.18(+4.55%)
Mar 27, 2018
588.24
600.78
577.50
597.53
242,321
+32.76(+5.80%)
Mar 26, 2018
578.25
579.17
559.89
564.77
183,720
-25.32(-4.29%)
Mar 23, 2018
598.23
604.87
569.88
590.10
248,253
-53.43(-8.30%)
Mar 22, 2018
624.25
645.85
617.05
643.53
104,692
+28.11(+4.57%)
Mar 21, 2018
650.73
660.02
600.78
615.42
273,294
-54.13(-8.08%)
Mar 20, 2018
666.76
680.70
658.63
669.55
202,467
+18.36(+2.82%)
Mar 19, 2018
660.24
675.09
644.74
651.19
146,735
-5.80(-0.88%)
Mar 16, 2018
658.38
673.00
647.71
656.99
132,299
+3.71(+0.57%)
Mar 15, 2018
642.14
657.92
636.57
653.28
136,620
+23.21(+3.68%)
Mar 14, 2018
635.87
637.73
622.78
630.07
111,128
-2.78(-0.44%)
Mar 13, 2018
624.50
644.25
616.61
632.86
135,050
+6.73(+1.07%)
Mar 12, 2018
653.04
663.26
624.97
626.12
152,086
-17.40(-2.70%)
Mar 09, 2018
650.72
657.22
626.59
643.53
158,144
+7.43(+1.17%)
Mar 08, 2018
636.34
655.60
632.39
636.10
116,356
-6.50(-1.01%)
Mar 07, 2018
649.33
642.60
172,048
+37.83(+6.25%)
Mar 06, 2018
616.15
616.38
586.82
604.77
193,830
-35.74(-5.58%)
Mar 05, 2018
656.76
670.45
639.12
640.51
106,107
-11.60(-1.78%)
Mar 02, 2018
626.59
655.34
618.70
652.12
120,891
+6.73(+1.04%)
Mar 01, 2018
688.32
704.57
639.35
645.39
269,132
-19.96(-3.00%)
Feb 28, 2018
650.96
666.27
642.37
665.35
120,913
+13.46(+2.06%)
Feb 27, 2018
617.31
664.88
615.68
651.88
231,319
+54.77(+9.17%)
Feb 26, 2018
604.77
612.18
591.78
597.12
116,442
-18.80(-3.05%)
Feb 23, 2018
637.50
641.67
613.59
615.91
133,639
-19.96(-3.14%)
Feb 22, 2018
637.73
635.87
184,158
+4.87(+0.77%)
Feb 21, 2018
608.72
631.46
572.98
631.00
240,288
+8.12(+1.30%)
Feb 20, 2018
598.51
626.36
590.15
622.88
236,304
+47.57(+8.27%)
Feb 16, 2018
575.30
575.30
575.30
0
+36.90(+6.85%)
Feb 15, 2018
538.40
558.81
533.07
538.40
224,482
+1.86(+0.35%)
Feb 14, 2018
624.04
631.00
528.89
536.55
400,339
-87.72(-14.05%)
Feb 13, 2018
624.73
639.59
618.24
624.27
102,969
-3.71(-0.59%)
Feb 12, 2018
664.65
676.48
611.50
627.98
211,953
-52.91(-7.77%)
Feb 09, 2018
655.37
730.04
653.53
680.89
411,916
+25.30(+3.86%)
Feb 08, 2018
640.75
655.72
624.04
655.60
179,147
+13.46(+2.10%)
Feb 07, 2018
626.59
648.64
610.11
642.14
249,488
+25.99(+4.22%)
Feb 06, 2018
586.67
626.36
585.75
616.15
303,801
+46.88(+8.23%)
Feb 05, 2018
549.77
588.30
549.08
569.27
280,820
+13.00(+2.34%)
Feb 02, 2018
527.96
564.39
526.57
556.27
534,844
+51.06(+10.11%)
Feb 01, 2018
513.57
521.46
508.23
505.22
287,133
+1.62(+0.32%)
Jan 31, 2018
508.70
538.38
497.06
503.59
361,541
-18.10(-3.47%)
Jan 30, 2018
499.88
530.28
496.17
521.69
255,412
+12.76(+2.51%)
Jan 29, 2018
482.71
513.80
481.10
508.93
368,569
+38.52(+8.19%)
Jan 26, 2018
473.42
478.30
465.07
470.41
251,756
-11.14(-2.31%)
Jan 25, 2018
449.75
490.83
441.86
481.55
509,702
+26.46(+5.81%)
Jan 24, 2018
460.66
462.75
441.86
455.09
376,306
-30.40(-6.26%)
Jan 23, 2018
520.07
531.21
482.01
485.49
258,346
-25.53(-5.00%)
Jan 22, 2018
511.02
522.62
503.82
511.02
185,499
-4.18(-0.81%)
Jan 19, 2018
505.68
515.66
502.44
515.20
168,387
-2.32(-0.45%)
Jan 18, 2018
496.17
520.76
488.74
517.52
321,474
+21.35(+4.30%)
Jan 17, 2018
482.47
498.02
465.30
496.17
319,634
+24.83(+5.27%)
Jan 16, 2018
492.22
494.08
469.01
471.33
287,991
-22.98(-4.65%)
Jan 12, 2018
494.31
494.31
494.31
0
-43.86(-8.15%)
Jan 11, 2018
544.90
544.90
534.69
538.17
164,054
-8.36(-1.53%)
Jan 10, 2018
541.88
553.02
536.31
546.52
197,135
-8.82(-1.59%)
Jan 09, 2018
552.33
565.79
546.06
555.34
262,014
+21.12(+3.95%)
Jan 08, 2018
525.87
545.08
523.09
534.23
189,820
+16.01(+3.09%)
Jan 05, 2018
526.57
530.28
516.12
518.21
156,168
+2.78(+0.54%)
Jan 04, 2018
529.58
537.47
514.50
515.43
207,487
-9.98(-1.90%)
Jan 03, 2018
513.11
546.29
510.55
525.41
235,300
+15.32(+3.00%)
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
.