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 (%)
Jul 31, 2018
650.50
650.50
624.48
637.72
62,432
-4.41(-0.69%)
Jul 30, 2018
641.67
648.87
631.68
642.14
66,116
+5.58(+0.88%)
Jul 27, 2018
629.59
643.53
622.16
636.56
69,085
+6.27(+1.00%)
Jul 26, 2018
617.28
632.84
607.52
630.29
91,461
+29.97(+4.99%)
Jul 25, 2018
599.39
622.39
598.69
600.32
87,722
-12.78(-2.08%)
Jul 24, 2018
627.73
627.73
610.77
613.10
94,985
-22.77(-3.58%)
Jul 23, 2018
611.70
637.72
611.24
635.86
123,083
+33.46(+5.55%)
Jul 20, 2018
600.32
613.33
594.28
602.41
101,050
-14.40(-2.34%)
Jul 19, 2018
625.41
625.41
589.63
616.81
124,233
+23.00(+3.87%)
Jul 18, 2018
605.66
611.93
592.42
593.81
117,284
+1.39(+0.24%)
Jul 17, 2018
604.97
609.15
587.77
592.42
200,760
-1.63(-0.27%)
Jul 16, 2018
590.79
598.92
582.43
594.05
90,512
+6.74(+1.15%)
Jul 13, 2018
583.82
587.31
574.76
587.31
101,626
+18.12(+3.18%)
Jul 12, 2018
569.42
574.07
559.66
569.19
97,240
-10.92(-1.88%)
Jul 11, 2018
551.76
586.38
548.98
580.11
216,530
+39.03(+7.21%)
Jul 10, 2018
550.60
555.95
537.36
541.08
148,943
-0.70(-0.13%)
Jul 09, 2018
521.33
544.10
516.45
541.77
129,097
+3.02(+0.56%)
Jul 06, 2018
533.18
539.45
525.94
538.75
129,190
+6.74(+1.27%)
Jul 05, 2018
541.54
541.54
529.23
532.02
209,745
-15.10(-2.76%)
Jul 03, 2018
547.12
547.12
547.12
0
-34.38(-5.91%)
Jul 02, 2018
576.16
586.38
568.72
581.50
141,155
+18.82(+3.34%)
Jun 29, 2018
591.26
554.32
562.68
232,242
-28.81(-4.87%)
Jun 28, 2018
596.60
604.97
589.86
591.49
69,180
-10.92(-1.81%)
Jun 27, 2018
596.83
602.41
584.29
602.41
94,635
+14.64(+2.49%)
Jun 26, 2018
595.44
602.81
584.75
587.77
87,513
+0.93(+0.16%)
Jun 25, 2018
578.48
589.86
573.60
586.84
95,365
+16.73(+2.93%)
Jun 22, 2018
587.77
590.10
568.72
570.12
152,751
-23.23(-3.92%)
Jun 21, 2018
594.98
598.00
586.15
593.35
78,477
+1.39(+0.24%)
Jun 20, 2018
576.39
596.37
574.53
591.96
68,609
+13.48(+2.33%)
Jun 19, 2018
581.50
568.49
578.48
237,039
+14.87(+2.64%)
Jun 18, 2018
570.81
573.14
560.59
563.61
135,723
-3.72(-0.66%)
Jun 15, 2018
575.46
537.59
567.33
461,316
+29.74(+5.53%)
Jun 14, 2018
545.26
546.65
537.36
537.59
144,448
-13.94(-2.53%)
Jun 13, 2018
548.51
569.19
542.70
551.53
143,505
+0.70(+0.13%)
Jun 12, 2018
555.02
558.04
544.79
550.83
117,295
+4.41(+0.81%)
Jun 11, 2018
561.29
564.77
545.96
546.42
115,278
-14.17(-2.53%)
Jun 08, 2018
556.87
565.93
555.60
560.59
80,584
+8.83(+1.60%)
Jun 07, 2018
547.58
559.66
544.33
551.76
101,537
+6.97(+1.28%)
Jun 06, 2018
559.20
544.79
122,435
-9.52(-1.72%)
Jun 05, 2018
565.47
567.10
548.74
554.32
147,706
-12.08(-2.13%)
Jun 04, 2018
554.09
568.49
552.00
566.40
75,777
+3.25(+0.58%)
Jun 01, 2018
562.68
575.69
554.34
563.15
144,419
+2.56(+0.46%)
May 31, 2018
559.66
565.70
552.92
560.59
114,303
+7.67(+1.39%)
May 30, 2018
568.96
569.65
549.67
552.92
153,172
-20.91(-3.64%)
May 29, 2018
577.32
580.69
558.97
573.83
145,207
+10.69(+1.90%)
May 25, 2018
563.15
563.15
563.15
0
+23.70(+4.39%)
May 24, 2018
556.64
560.36
539.45
539.45
191,348
-22.07(-3.93%)
May 23, 2018
586.15
587.54
555.48
561.52
149,063
-17.42(-3.01%)
May 22, 2018
562.68
579.41
554.78
578.95
113,655
+15.33(+2.72%)
May 21, 2018
575.92
583.59
562.84
563.61
128,265
-9.76(-1.70%)
May 18, 2018
580.57
586.15
568.72
573.37
126,995
+1.16(+0.20%)
May 17, 2018
568.96
577.78
567.79
572.21
109,006
+6.04(+1.07%)
May 16, 2018
571.51
571.51
559.89
566.17
100,707
-1.63(-0.29%)
May 15, 2018
561.99
577.09
559.22
567.79
282,126
+35.78(+6.72%)
May 14, 2018
519.24
538.75
519.03
532.02
123,084
+6.97(+1.33%)
May 11, 2018
515.99
527.60
512.50
525.05
116,647
+6.04(+1.16%)
May 10, 2018
529.46
531.78
517.15
519.01
259,791
-23.93(-4.41%)
May 09, 2018
542.24
545.26
533.18
542.93
116,471
+3.72(+0.69%)
May 08, 2018
548.28
565.24
535.50
539.22
158,947
-0.93(-0.17%)
May 07, 2018
546.42
546.42
530.85
540.15
146,120
-1.39(-0.26%)
May 04, 2018
546.65
552.44
537.36
541.54
183,524
-0.23(-0.04%)
May 03, 2018
540.61
549.44
531.58
541.77
233,508
-18.35(-3.28%)
May 02, 2018
561.06
566.84
531.09
560.13
253,128
-3.25(-0.58%)
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
.