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: 4:10 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 (%)
May 28, 2021
437.32
437.32
416.08
434.04
134,574
-0.50(-0.11%)
May 27, 2021
426.58
437.06
424.18
434.53
135,636
+21.22(+5.14%)
May 26, 2021
400.58
415.53
394.05
413.31
109,928
+17.43(+4.40%)
May 25, 2021
428.00
441.79
394.55
395.88
209,175
-28.70(-6.76%)
May 24, 2021
438.17
438.17
418.89
424.58
169,882
-8.48(-1.96%)
May 21, 2021
422.27
442.36
421.62
433.06
233,970
+17.46(+4.20%)
May 20, 2021
417.79
421.74
398.76
415.60
120,422
-3.41(-0.81%)
May 19, 2021
408.03
419.01
387.47
419.01
184,545
-7.11(-1.67%)
May 18, 2021
446.71
454.59
424.91
426.11
85,389
-22.86(-5.09%)
May 17, 2021
440.18
449.11
429.01
448.97
72,320
+2.96(+0.66%)
May 14, 2021
434.17
448.07
424.18
446.01
120,642
+21.69(+5.11%)
May 13, 2021
385.79
430.23
381.87
424.32
185,316
+38.59(+10.01%)
May 12, 2021
431.65
438.76
381.63
385.73
159,960
-32.25(-7.72%)
May 11, 2021
407.47
438.66
407.47
417.98
127,875
-9.38(-2.19%)
May 10, 2021
448.01
460.99
427.36
427.36
148,449
-13.94(-3.16%)
May 07, 2021
419.38
442.60
407.34
441.31
182,495
+3.22(+0.73%)
May 06, 2021
433.08
439.31
415.34
438.09
157,675
+7.27(+1.69%)
May 05, 2021
430.58
438.49
411.77
430.82
117,265
+6.10(+1.44%)
May 04, 2021
398.95
425.12
388.37
424.72
173,264
+18.04(+4.44%)
May 03, 2021
411.50
418.27
394.52
406.68
151,962
+7.35(+1.84%)
Apr 30, 2021
406.76
424.25
398.18
399.33
137,255
-16.15(-3.89%)
Apr 29, 2021
414.57
428.50
407.59
415.49
188,509
+13.54(+3.37%)
Apr 28, 2021
404.06
410.86
397.89
401.94
116,041
-0.46(-0.12%)
Apr 27, 2021
398.02
403.03
389.44
402.41
152,507
+7.16(+1.81%)
Apr 26, 2021
397.53
412.54
392.31
395.25
251,362
+6.56(+1.69%)
Apr 23, 2021
348.47
396.04
347.95
388.69
278,258
+40.30(+11.57%)
Apr 22, 2021
369.13
370.04
347.77
348.39
150,021
-18.70(-5.09%)
Apr 21, 2021
336.35
368.63
330.03
367.08
163,018
+27.15(+7.99%)
Apr 20, 2021
378.24
378.24
334.38
339.93
326,302
-44.61(-11.60%)
Apr 19, 2021
389.81
405.37
377.58
384.55
194,491
-7.44(-1.90%)
Apr 16, 2021
390.56
398.17
381.94
391.99
173,802
+12.36(+3.26%)
Apr 15, 2021
392.16
392.16
357.59
379.63
220,603
-6.07(-1.57%)
Apr 14, 2021
374.51
399.56
374.51
385.70
188,039
+11.28(+3.01%)
Apr 13, 2021
392.80
392.93
367.83
374.41
180,856
-24.35(-6.11%)
Apr 12, 2021
392.16
404.96
391.28
398.76
144,408
+10.00(+2.57%)
Apr 09, 2021
384.16
389.76
377.76
388.75
123,135
+13.29(+3.54%)
Apr 08, 2021
370.41
378.24
349.73
375.47
144,613
+2.22(+0.60%)
Apr 07, 2021
380.67
388.56
368.60
373.24
100,038
-6.16(-1.62%)
Apr 06, 2021
379.68
389.27
370.09
379.41
106,900
-2.62(-0.69%)
Apr 05, 2021
395.17
401.37
373.85
382.03
144,751
+3.59(+0.95%)
Apr 01, 2021
364.28
379.95
363.50
378.45
132,007
+7.62(+2.05%)
Mar 31, 2021
383.97
387.52
367.23
370.83
124,559
-11.51(-3.01%)
Mar 30, 2021
366.54
388.87
366.54
382.34
140,453
+26.19(+7.35%)
Mar 29, 2021
375.63
384.81
344.14
356.15
231,316
-37.62(-9.55%)
Mar 26, 2021
388.55
400.57
376.05
393.76
225,218
+21.74(+5.84%)
Mar 25, 2021
335.15
377.25
326.47
372.03
241,948
+29.60(+8.64%)
Mar 24, 2021
360.55
382.54
342.11
342.43
179,278
-5.84(-1.68%)
Mar 23, 2021
381.76
382.71
341.74
348.27
243,634
-38.91(-10.05%)
Mar 22, 2021
418.54
419.61
377.74
387.18
320,487
-41.09(-9.59%)
Mar 19, 2021
428.06
442.08
399.29
428.27
253,847
-10.69(-2.43%)
Mar 18, 2021
449.98
490.10
431.03
438.96
323,939
+7.78(+1.81%)
Mar 17, 2021
435.55
446.44
418.09
431.17
167,854
+8.01(+1.89%)
Mar 16, 2021
435.45
435.45
406.40
423.17
223,916
-19.67(-4.44%)
Mar 15, 2021
468.00
468.00
426.10
442.83
214,247
-15.34(-3.35%)
Mar 12, 2021
450.79
465.75
445.72
458.18
158,740
+25.89(+5.99%)
Mar 11, 2021
425.45
438.27
411.08
432.29
130,323
+8.84(+2.09%)
Mar 10, 2021
403.25
424.78
397.33
423.45
177,159
+27.21(+6.87%)
Mar 09, 2021
413.15
415.33
374.68
396.24
227,448
-25.04(-5.94%)
Mar 08, 2021
407.28
440.00
397.71
421.29
238,136
+30.94(+7.93%)
Mar 05, 2021
385.52
394.48
345.63
390.34
209,836
+28.93(+8.01%)
Mar 04, 2021
381.78
390.98
342.30
361.41
199,412
-16.11(-4.27%)
Mar 03, 2021
373.64
405.43
373.39
377.52
158,818
+9.97(+2.71%)
Mar 02, 2021
379.24
380.37
365.35
367.55
76,675
-11.40(-3.01%)
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
.