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
UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2017
413.57
413.57
400.37
403.82
1,948
+7.72(+1.95%)
Jul 28, 2017
399.42
401.32
390.69
396.11
3,171
-9.00(-2.22%)
Jul 27, 2017
408.22
416.52
400.78
405.11
2,133
-0.68(-0.17%)
Jul 26, 2017
431.23
431.51
404.36
405.79
2,837
-28.02(-6.46%)
Jul 25, 2017
421.01
439.97
421.01
433.81
7,908
+20.03(+4.84%)
Jul 24, 2017
406.26
413.78
406.26
413.78
1,476
+14.29(+3.58%)
Jul 21, 2017
411.67
397.60
399.49
2,358
-13.74(-3.33%)
Jul 20, 2017
412.96
420.00
404.63
413.23
2,183
-0.34(-0.08%)
Jul 19, 2017
415.87
421.29
405.92
413.57
3,103
-0.07(-0.02%)
Jul 18, 2017
410.66
416.14
405.61
413.64
3,284
-7.14(-1.70%)
Jul 17, 2017
416.48
421.42
410.59
420.77
2,172
+1.99(+0.48%)
Jul 14, 2017
421.01
425.62
402.06
418.78
4,366
-6.69(-1.57%)
Jul 13, 2017
427.92
429.34
421.01
425.47
1,380
+3.24(+0.77%)
Jul 12, 2017
423.45
429.73
417.10
422.23
2,112
-1.69(-0.40%)
Jul 11, 2017
426.43
426.70
416.68
423.92
1,744
-2.72(-0.64%)
Jul 10, 2017
433.20
434.69
423.79
426.64
2,289
-7.78(-1.79%)
Jul 07, 2017
439.09
439.09
418.78
434.42
3,266
+6.97(+1.63%)
Jul 06, 2017
434.75
444.43
425.62
427.44
2,012
-13.61(-3.08%)
Jul 05, 2017
444.98
448.83
431.17
441.05
3,295
-3.79(-0.85%)
Jul 03, 2017
429.61
453.50
426.43
444.84
4,009
+25.52(+6.09%)
Jun 30, 2017
429.88
429.88
413.49
419.32
3,396
-3.79(-0.90%)
Jun 29, 2017
432.25
439.53
409.51
423.11
9,294
+18.34(+4.53%)
Jun 28, 2017
395.97
408.05
395.97
404.77
4,616
+18.07(+4.67%)
Jun 27, 2017
387.92
401.12
386.70
386.70
2,809
+4.70(+1.23%)
Jun 26, 2017
376.68
389.07
373.70
382.00
2,705
+8.43(+2.26%)
Jun 23, 2017
385.28
389.88
370.86
373.57
2,050
-7.37(-1.94%)
Jun 22, 2017
381.89
388.35
374.45
380.94
3,319
-8.80(-2.26%)
Jun 21, 2017
409.58
409.58
388.12
389.74
3,082
-16.52(-4.07%)
Jun 20, 2017
417.10
417.10
405.58
406.26
3,888
-16.58(-3.92%)
Jun 19, 2017
432.12
437.29
418.44
422.84
7,924
+4.12(+0.98%)
Jun 16, 2017
423.11
424.86
416.43
418.73
1,675
-8.35(-1.95%)
Jun 15, 2017
420.13
439.97
419.00
427.07
3,264
-7.07(-1.63%)
Jun 14, 2017
421.15
434.15
404.63
434.15
6,673
-0.95(-0.22%)
Jun 13, 2017
439.97
445.45
429.75
435.09
7,353
+2.03(+0.47%)
Jun 12, 2017
439.97
451.34
423.05
433.06
5,764
-0.61(-0.14%)
Jun 09, 2017
406.12
439.83
406.12
433.67
13,413
+36.55(+9.20%)
Jun 08, 2017
362.26
410.24
359.42
397.12
9,437
+32.29(+8.85%)
Jun 07, 2017
354.34
369.57
354.34
364.83
3,254
+10.49(+2.96%)
Jun 06, 2017
357.93
359.42
344.66
354.34
3,951
-6.90(-1.91%)
Jun 05, 2017
361.04
373.30
361.04
361.25
4,953
+0.34(+0.09%)
Jun 02, 2017
362.60
372.28
357.39
360.91
2,299
-8.25(-2.24%)
Jun 01, 2017
352.72
369.17
347.82
369.16
4,789
+17.80(+5.06%)
May 31, 2017
358.74
362.13
337.76
351.37
7,486
-9.14(-2.53%)
May 30, 2017
363.35
367.27
352.04
360.50
3,853
-10.90(-2.93%)
May 26, 2017
374.31
377.97
370.66
371.40
1,772
-9.81(-2.57%)
May 25, 2017
382.30
390.11
376.27
381.21
4,121
-0.27(-0.07%)
May 24, 2017
389.20
389.20
374.99
381.49
2,328
-5.11(-1.32%)
May 23, 2017
370.59
391.91
365.51
386.60
12,060
+16.96(+4.59%)
May 22, 2017
372.28
372.82
360.52
369.64
4,370
+3.65(+1.00%)
May 19, 2017
365.51
374.31
364.16
365.99
11,518
+2.84(+0.78%)
May 18, 2017
353.87
367.73
353.06
363.14
13,314
+7.92(+2.23%)
May 17, 2017
388.66
388.66
344.93
355.22
25,335
-50.90(-12.53%)
May 16, 2017
403.62
407.41
393.26
406.12
2,377
+5.48(+1.37%)
May 15, 2017
389.81
404.06
389.81
400.64
5,682
+11.30(+2.90%)
May 12, 2017
387.92
389.34
375.06
389.34
4,791
-5.69(-1.44%)
May 11, 2017
407.73
408.74
386.32
395.02
8,290
-16.96(-4.12%)
May 10, 2017
407.88
415.13
405.04
411.99
1,799
+0.38(+0.09%)
May 09, 2017
429.00
429.81
406.14
411.61
2,577
-9.34(-2.22%)
May 08, 2017
425.89
425.89
413.30
420.95
1,044
+2.93(+0.70%)
May 05, 2017
420.07
420.07
410.34
418.01
1,717
-1.65(-0.39%)
May 04, 2017
426.43
433.27
417.36
419.66
4,171
+2.84(+0.68%)
May 03, 2017
404.16
418.99
403.21
416.82
3,531
+10.63(+2.62%)
May 02, 2017
416.95
417.90
401.66
406.19
2,936
-11.10(-2.66%)
May 01, 2017
406.12
423.11
405.18
417.29
1,272
+16.10(+4.01%)
Apr 28, 2017
419.66
427.85
401.20
401.20
5,880
-22.86(-5.39%)
Apr 27, 2017
441.66
444.77
418.85
424.06
3,068
-15.43(-3.51%)
Apr 26, 2017
427.11
451.32
421.96
439.49
9,698
+12.39(+2.90%)
Apr 25, 2017
436.99
438.43
426.68
427.11
5,715
+4.13(+0.98%)
Apr 24, 2017
419.25
436.58
417.56
422.98
12,156
+27.21(+6.88%)
Apr 21, 2017
398.20
404.84
388.43
395.77
3,353
-3.31(-0.83%)
Apr 20, 2017
384.80
399.63
382.43
399.08
3,730
+24.70(+6.60%)
Apr 19, 2017
375.66
386.83
372.28
374.38
4,085
+4.49(+1.21%)
Apr 18, 2017
370.66
375.66
355.85
369.88
2,393
-5.64(-1.50%)
Apr 17, 2017
353.67
376.00
351.97
375.53
3,289
+19.30(+5.42%)
Apr 13, 2017
376.54
379.05
356.16
356.23
5,745
-24.45(-6.42%)
Apr 12, 2017
396.11
397.66
376.57
380.67
3,075
-13.23(-3.36%)
Apr 11, 2017
381.35
395.97
376.72
393.90
3,197
+5.92(+1.53%)
Apr 10, 2017
395.02
406.12
380.54
387.98
4,068
-10.02(-2.52%)
Apr 07, 2017
387.57
402.84
387.37
398.00
2,592
-3.59(-0.89%)
Apr 06, 2017
382.70
405.04
381.48
401.59
2,405
+13.33(+3.43%)
Apr 05, 2017
428.05
428.05
386.56
388.25
10,961
-19.43(-4.77%)
Apr 04, 2017
398.07
415.47
398.07
407.68
2,037
-1.96(-0.48%)
Apr 03, 2017
429.20
429.20
396.20
409.64
9,606
-13.40(-3.17%)
Mar 31, 2017
435.43
435.43
423.05
423.05
2,587
-9.41(-2.18%)
Mar 30, 2017
400.64
436.86
400.64
432.45
9,842
+35.45(+8.93%)
Mar 29, 2017
400.91
404.57
390.35
397.00
3,692
-5.07(-1.26%)
Mar 28, 2017
377.09
406.83
371.94
402.07
6,767
+19.50(+5.10%)
Mar 27, 2017
360.23
383.65
346.63
382.57
6,633
-5.62(-1.45%)
Mar 24, 2017
386.76
396.17
378.17
388.19
4,745
+0.47(+0.12%)
Mar 23, 2017
374.72
401.93
373.09
387.71
6,042
+9.54(+2.52%)
Mar 22, 2017
378.91
388.93
354.75
378.17
11,177
-3.99(-1.04%)
Mar 21, 2017
460.34
460.81
381.08
382.16
20,533
-60.68(-13.70%)
Mar 20, 2017
468.80
468.80
440.64
442.84
3,257
-17.43(-3.79%)
Mar 17, 2017
474.90
474.90
449.83
460.27
3,812
-5.91(-1.27%)
Mar 16, 2017
467.55
472.73
460.43
466.17
7,013
+9.71(+2.13%)
Mar 15, 2017
470.70
479.44
453.05
456.46
5,112
-8.53(-1.83%)
Mar 14, 2017
470.04
470.04
447.60
464.99
4,712
-5.84(-1.24%)
Mar 13, 2017
472.27
480.16
466.24
470.83
5,270
+0.62(+0.13%)
Mar 10, 2017
489.20
489.20
454.07
470.21
7,846
-5.54(-1.17%)
Mar 09, 2017
482.77
491.01
474.11
475.75
4,987
-1.31(-0.27%)
Mar 08, 2017
500.49
503.90
475.45
477.06
5,415
-7.61(-1.57%)
Mar 07, 2017
488.55
493.73
478.78
484.68
2,082
-9.11(-1.85%)
Mar 06, 2017
503.64
503.64
476.15
493.79
5,605
-6.77(-1.35%)
Mar 03, 2017
500.60
503.84
492.42
500.56
4,077
+11.77(+2.41%)
Mar 02, 2017
536.45
536.45
488.79
488.79
8,976
-43.43(-8.16%)
Mar 01, 2017
506.33
536.59
506.33
532.22
9,244
+50.95(+10.59%)
Feb 28, 2017
494.45
494.45
477.65
481.26
5,306
-14.11(-2.85%)
Feb 27, 2017
485.73
496.12
485.73
495.37
4,950
+10.11(+2.08%)
Feb 24, 2017
484.48
485.27
473.45
485.27
3,538
-12.07(-2.43%)
Feb 23, 2017
497.47
497.47
478.27
497.34
1,567
+2.42(+0.49%)
Feb 22, 2017
492.29
500.82
486.51
494.92
1,581
-1.83(-0.37%)
Feb 21, 2017
498.19
505.05
488.06
496.75
4,912
+5.90(+1.20%)
Feb 17, 2017
490.85
490.85
490.85
0
-3.21(-0.65%)
Feb 16, 2017
497.80
497.80
483.82
494.06
3,402
-3.74(-0.75%)
Feb 15, 2017
502.00
502.00
486.64
497.80
6,605
+6.63(+1.35%)
Feb 14, 2017
476.08
492.75
464.85
491.17
7,247
+24.80(+5.32%)
Feb 13, 2017
459.35
475.75
457.81
466.37
5,293
+14.77(+3.27%)
Feb 10, 2017
452.79
455.80
444.19
451.60
4,538
+6.50(+1.46%)
Feb 09, 2017
429.23
447.86
429.23
445.11
7,357
+21.88(+5.17%)
Feb 08, 2017
435.13
435.13
412.97
423.23
8,631
-12.17(-2.79%)
Feb 07, 2017
441.63
448.13
432.41
435.40
2,925
-5.97(-1.35%)
Feb 06, 2017
454.75
454.75
440.51
441.37
3,534
-10.56(-2.34%)
Feb 03, 2017
432.44
453.48
432.44
451.93
9,894
+31.56(+7.51%)
Feb 02, 2017
426.54
427.04
413.41
420.37
3,901
-14.50(-3.33%)
Feb 01, 2017
443.01
465.84
431.88
434.87
7,527
-0.92(-0.21%)
Jan 31, 2017
430.15
446.22
426.93
435.79
2,581
-2.23(-0.51%)
Jan 30, 2017
450.10
450.10
424.18
438.02
5,246
-20.93(-4.56%)
Jan 27, 2017
477.26
477.26
456.59
458.95
2,348
-14.42(-3.05%)
Jan 26, 2017
465.58
477.32
463.55
473.38
4,369
+10.71(+2.32%)
Jan 25, 2017
459.35
464.47
448.78
462.67
6,047
+26.94(+6.18%)
Jan 24, 2017
411.44
441.10
411.44
435.72
2,100
+20.93(+5.05%)
Jan 23, 2017
423.12
423.12
404.62
414.79
2,761
-1.57(-0.38%)
Jan 20, 2017
416.56
424.83
412.63
416.37
3,986
+6.96(+1.70%)
Jan 19, 2017
411.80
414.00
404.03
409.41
1,198
-7.81(-1.87%)
Jan 18, 2017
410.79
417.22
398.73
417.22
2,507
+13.52(+3.35%)
Jan 17, 2017
439.66
439.66
400.62
403.70
7,607
-46.20(-10.27%)
Jan 13, 2017
449.90
449.90
449.90
0
+12.27(+2.80%)
Jan 12, 2017
447.08
450.82
424.90
437.63
5,274
-18.82(-4.12%)
Jan 11, 2017
446.22
456.46
441.37
456.45
1,542
+4.85(+1.07%)
Jan 10, 2017
439.73
454.31
434.68
451.60
2,419
+13.40(+3.06%)
Jan 09, 2017
453.38
453.38
429.82
438.21
4,625
-12.08(-2.68%)
Jan 06, 2017
456.72
458.14
443.86
450.29
2,175
+3.22(+0.72%)
Jan 05, 2017
465.91
472.34
434.22
447.07
4,886
-23.62(-5.02%)
Jan 04, 2017
460.66
474.11
456.92
470.69
5,565
+23.61(+5.28%)
Jan 03, 2017
467.81
472.52
440.32
447.08
4,639
+0.85(+0.19%)
Dec 30, 2016
446.22
446.22
446.22
0
+6.01(+1.36%)
Dec 29, 2016
449.50
456.89
435.34
440.22
3,012
-14.79(-3.25%)
Dec 28, 2016
472.47
472.47
450.93
455.01
3,422
-16.81(-3.56%)
Dec 27, 2016
467.42
472.01
463.98
471.81
2,591
+11.62(+2.53%)
Dec 23, 2016
460.19
460.19
460.19
0
-0.73(-0.16%)
Dec 22, 2016
463.94
463.94
453.31
460.92
1,716
+0.98(+0.21%)
Dec 21, 2016
464.60
464.60
452.47
459.94
2,794
+0.07(+0.01%)
Dec 20, 2016
449.05
461.58
446.55
459.87
6,821
+24.12(+5.53%)
Dec 19, 2016
429.75
437.04
416.76
435.76
3,206
+8.09(+1.89%)
Dec 16, 2016
444.85
452.79
426.54
427.66
4,962
-18.50(-4.15%)
Dec 15, 2016
427.46
450.82
424.34
446.16
4,865
+18.70(+4.38%)
Dec 14, 2016
425.03
451.87
416.76
427.46
4,680
-5.38(-1.24%)
Dec 13, 2016
436.38
444.52
421.09
432.84
5,649
+3.40(+0.79%)
Dec 12, 2016
456.20
459.15
426.54
429.43
6,694
-28.67(-6.26%)
Dec 09, 2016
466.24
468.07
443.01
458.10
5,943
+3.15(+0.69%)
Dec 08, 2016
442.35
462.24
436.38
454.95
7,858
+21.92(+5.06%)
Dec 07, 2016
431.00
435.92
406.86
433.03
6,444
+8.07(+1.90%)
Dec 06, 2016
413.41
425.06
403.90
424.96
4,029
+19.75(+4.87%)
Dec 05, 2016
397.01
417.35
397.01
405.21
2,543
+15.98(+4.11%)
Dec 02, 2016
413.41
413.41
383.88
389.23
2,167
-16.63(-4.10%)
Dec 01, 2016
382.57
405.87
382.57
405.87
3,400
+26.36(+6.95%)
Nov 30, 2016
374.04
384.57
374.04
379.51
2,731
+11.77(+3.20%)
Nov 29, 2016
351.99
372.53
351.73
367.74
903
+10.80(+3.02%)
Nov 28, 2016
386.51
386.51
356.94
356.94
3,543
-29.56(-7.65%)
Nov 25, 2016
393.73
393.73
375.09
386.51
2,520
+1.16(+0.30%)
Nov 23, 2016
385.34
385.34
385.34
0
+3.69(+0.97%)
Nov 22, 2016
378.11
381.65
366.28
381.65
6,996
+12.20(+3.30%)
Nov 21, 2016
369.45
373.25
355.01
369.45
2,674
+5.25(+1.44%)
Nov 18, 2016
354.35
367.74
352.55
364.20
1,937
+6.26(+1.75%)
Nov 17, 2016
347.43
361.51
347.43
357.94
2,530
+10.88(+3.14%)
Nov 16, 2016
347.79
348.79
336.48
347.06
1,294
-7.03(-1.99%)
Nov 15, 2016
354.35
354.88
329.29
354.09
1,754
+5.95(+1.71%)
Nov 14, 2016
352.91
371.15
344.35
348.14
5,492
+18.85(+5.72%)
Nov 11, 2016
294.83
329.29
289.19
329.29
1,194
+24.02(+7.87%)
Nov 10, 2016
305.79
308.68
290.11
305.27
2,365
+35.76(+13.27%)
Nov 09, 2016
219.37
269.76
219.37
269.51
1,119
+40.32(+17.59%)
Oct 28, 2016
229.19
3
-2.20(-0.95%)
Oct 27, 2016
212.22
231.39
212.22
231.39
172
+6.77(+3.01%)
Oct 21, 2016
224.69
224.69
219.76
224.62
1
-1.50(-0.66%)
Oct 20, 2016
226.12
226.12
226.12
226.12
15
+2.34(+1.05%)
Oct 19, 2016
222.75
226.44
222.75
223.78
152
+12.22(+5.78%)
Oct 17, 2016
216.75
216.75
211.17
211.56
27
-2.62(-1.23%)
Oct 14, 2016
218.72
219.83
214.19
214.19
371
+2.17(+1.02%)
Oct 13, 2016
212.14
212.14
206.23
212.02
149
-16.14(-7.07%)
Oct 12, 2016
230.13
230.13
228.16
228.16
116
-8.74(-3.69%)
Oct 10, 2016
238.86
238.86
236.91
236.91
8
+6.58(+2.86%)
Oct 07, 2016
230.07
230.33
230.07
230.33
87
-2.03(-0.88%)
Oct 05, 2016
231.04
232.36
231.04
232.36
0
+8.45(+3.77%)
Oct 04, 2016
221.93
224.25
221.93
223.91
316
+1.52(+0.68%)
Oct 03, 2016
222.40
222.40
222.40
222.40
15
+0.00(+0.00%)
Sep 30, 2016
220.88
223.31
220.88
222.40
152
+11.91(+5.66%)
Sep 29, 2016
211.63
212.36
210.49
210.49
329
+2.41(+1.16%)
Sep 28, 2016
208.08
208.08
208.08
208.08
6
+0.00(+0.00%)
Sep 27, 2016
208.08
208.08
208.08
208.08
15
-1.73(-0.83%)
Sep 26, 2016
213.20
213.20
209.82
209.82
175
-12.11(-5.46%)
Sep 22, 2016
222.32
222.32
221.93
221.93
0
+6.28(+2.91%)
Sep 21, 2016
213.69
215.65
213.66
215.65
60
+3.80(+1.79%)
Sep 20, 2016
213.47
215.15
210.05
211.85
481
-1.55(-0.72%)
Sep 15, 2016
211.23
215.24
211.23
213.40
14
+0.20(+0.09%)
Sep 13, 2016
213.20
213.20
213.20
213.20
2
-9.98(-4.47%)
Sep 12, 2016
217.27
223.19
217.11
223.19
327
-5.76(-2.52%)
Sep 09, 2016
228.95
228.95
228.95
228.95
36
+1.53(+0.67%)
Sep 08, 2016
226.45
227.42
226.45
227.42
66
-0.48(-0.21%)
Sep 07, 2016
220.68
227.90
219.84
227.90
537
-3.81(-1.64%)
Sep 06, 2016
231.71
231.71
231.71
231.71
30
-0.85(-0.37%)
Sep 02, 2016
224.29
232.56
232.56
232.56
91
+5.25(+2.31%)
Sep 01, 2016
229.02
235.06
227.31
227.31
393
+0.06(+0.03%)
Aug 31, 2016
237.60
237.60
227.25
227.25
224
-2.29(-1.00%)
Aug 30, 2016
235.71
235.71
227.57
229.54
458
+3.01(+1.33%)
Aug 29, 2016
226.72
226.72
224.59
226.52
153
+12.81(+5.99%)
Aug 25, 2016
213.72
213.72
213.72
213.72
0
+3.86(+1.84%)
Aug 22, 2016
209.00
211.10
209.00
209.86
0
+2.36(+1.14%)
Aug 16, 2016
207.50
207.50
207.50
207.50
60
+2.77(+1.35%)
Aug 15, 2016
198.18
204.73
198.18
204.73
1,045
+9.37(+4.80%)
Aug 12, 2016
195.35
195.35
195.35
195.35
61
-3.41(-1.72%)
Aug 11, 2016
198.77
198.77
198.77
198.77
38
+0.74(+0.37%)
Aug 10, 2016
208.08
208.08
198.03
198.03
309
-7.07(-3.45%)
Aug 09, 2016
206.51
206.51
204.63
205.10
49
+1.09(+0.53%)
Aug 08, 2016
209.40
209.40
204.00
204.01
549
-0.79(-0.39%)
Aug 05, 2016
192.40
204.80
192.40
204.80
137
+20.66(+11.22%)
Aug 03, 2016
184.72
184.72
183.81
184.15
0
+5.62(+3.15%)
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
.