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
)
70.70
+1.37 (+1.98%)
Streaming Delayed Price
Updated: 9:56 AM EDT, Apr 26, 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
1104
1104
1069
1078
729
+20.61(+1.95%)
Jul 28, 2017
1067
1072
1043
1058
1,187
-24.04(-2.22%)
Jul 27, 2017
1090
1112
1070
1082
799
-1.81(-0.17%)
Jul 26, 2017
1152
1152
1080
1084
1,062
-74.84(-6.46%)
Jul 25, 2017
1124
1175
1124
1159
2,961
+53.49(+4.84%)
Jul 24, 2017
1085
1105
1085
1105
552
+38.16(+3.58%)
Jul 21, 2017
1099
1062
1067
883
-36.69(-3.32%)
Jul 20, 2017
1103
1122
1081
1104
817
-0.91(-0.08%)
Jul 19, 2017
1111
1125
1084
1104
1,162
-0.18(-0.02%)
Jul 18, 2017
1097
1111
1083
1105
1,229
-19.06(-1.70%)
Jul 17, 2017
1112
1125
1096
1124
813
+5.32(+0.48%)
Jul 14, 2017
1124
1137
1074
1118
1,635
-17.86(-1.57%)
Jul 13, 2017
1143
1147
1124
1136
516
+8.64(+0.77%)
Jul 12, 2017
1131
1148
1114
1128
790
-4.50(-0.40%)
Jul 11, 2017
1139
1140
1113
1132
653
-7.26(-0.64%)
Jul 10, 2017
1157
1161
1132
1139
857
-20.77(-1.79%)
Jul 07, 2017
1173
1173
1118
1160
1,222
+18.62(+1.63%)
Jul 06, 2017
1161
1187
1137
1142
753
-36.34(-3.09%)
Jul 05, 2017
1188
1199
1151
1178
1,234
-10.12(-0.85%)
Jul 03, 2017
1147
1211
1139
1188
1,501
+68.15(+6.09%)
Jun 30, 2017
1148
1148
1104
1120
1,271
-10.13(-0.90%)
Jun 29, 2017
1154
1174
1094
1130
3,480
+48.99(+4.53%)
Jun 28, 2017
1057
1090
1057
1081
1,728
+48.26(+4.67%)
Jun 27, 2017
1036
1071
1033
1033
1,051
+12.55(+1.23%)
Jun 26, 2017
1006
1039
997.99
1020
1,013
+22.51(+2.26%)
Jun 23, 2017
1029
1041
990.40
997.64
767
-19.69(-1.94%)
Jun 22, 2017
1020
1037
999.98
1017
1,242
-23.50(-2.26%)
Jun 21, 2017
1094
1094
1036
1041
1,154
-44.11(-4.07%)
Jun 20, 2017
1114
1114
1083
1085
1,455
-44.28(-3.92%)
Jun 19, 2017
1154
1168
1117
1129
2,967
+10.99(+0.98%)
Jun 16, 2017
1130
1135
1112
1118
627
-22.29(-1.95%)
Jun 15, 2017
1122
1175
1119
1141
1,222
-18.89(-1.63%)
Jun 14, 2017
1125
1159
1081
1159
2,499
-2.53(-0.22%)
Jun 13, 2017
1175
1190
1148
1162
2,753
+5.42(+0.47%)
Jun 12, 2017
1175
1205
1130
1157
2,158
-1.62(-0.14%)
Jun 09, 2017
1085
1175
1085
1158
5,022
+97.61(+9.20%)
Jun 08, 2017
967.44
1096
959.85
1061
3,533
+86.22(+8.85%)
Jun 07, 2017
946.29
986.96
946.29
974.31
1,218
+28.02(+2.96%)
Jun 06, 2017
955.87
959.85
920.44
946.29
1,479
-18.44(-1.91%)
Jun 05, 2017
964.19
996.90
964.19
964.73
1,854
+0.90(+0.09%)
Jun 02, 2017
968.34
994.19
954.42
963.83
861
-22.04(-2.24%)
Jun 01, 2017
941.95
985.88
928.88
985.86
1,793
+47.52(+5.06%)
May 31, 2017
958.04
967.08
902.00
938.34
2,803
-24.40(-2.53%)
May 30, 2017
970.33
980.82
940.14
962.74
1,442
-29.10(-2.93%)
May 26, 2017
999.62
1009
989.86
991.84
663
-26.21(-2.57%)
May 25, 2017
1021
1042
1005
1018
1,543
-0.73(-0.07%)
May 24, 2017
1039
1039
1001
1019
871
-13.64(-1.32%)
May 23, 2017
989.67
1047
976.12
1032
4,515
+45.28(+4.59%)
May 22, 2017
994.19
995.64
962.79
987.14
1,636
+9.76(+1.00%)
May 19, 2017
976.12
999.62
972.50
977.38
4,313
+7.59(+0.78%)
May 18, 2017
945.03
982.05
942.86
969.79
4,985
+21.15(+2.23%)
May 17, 2017
1038
1038
921.16
948.64
9,486
-135.93(-12.53%)
May 16, 2017
1078
1088
1050
1085
890
+14.64(+1.37%)
May 15, 2017
1041
1079
1041
1070
2,127
+30.18(+2.90%)
May 12, 2017
1036
1040
1002
1040
1,794
-15.18(-1.44%)
May 11, 2017
1089
1092
1032
1055
3,104
-45.30(-4.12%)
May 10, 2017
1089
1109
1082
1100
673
+1.01(+0.09%)
May 09, 2017
1146
1148
1085
1099
965
-24.94(-2.22%)
May 08, 2017
1137
1137
1104
1124
391
+7.83(+0.70%)
May 05, 2017
1122
1122
1096
1116
643
-4.40(-0.39%)
May 04, 2017
1139
1157
1115
1121
1,562
+7.60(+0.68%)
May 03, 2017
1079
1119
1077
1113
1,322
+28.39(+2.62%)
May 02, 2017
1114
1116
1073
1085
1,099
-29.66(-2.66%)
May 01, 2017
1085
1130
1082
1114
476
+42.99(+4.01%)
Apr 28, 2017
1121
1143
1071
1071
2,202
-61.07(-5.39%)
Apr 27, 2017
1179
1188
1119
1132
1,148
-41.21(-3.51%)
Apr 26, 2017
1141
1205
1127
1174
3,631
+33.08(+2.90%)
Apr 25, 2017
1167
1171
1139
1141
2,140
+11.03(+0.98%)
Apr 24, 2017
1120
1166
1115
1130
4,551
+72.66(+6.87%)
Apr 21, 2017
1063
1081
1037
1057
1,255
-8.85(-0.83%)
Apr 20, 2017
1028
1067
1021
1066
1,396
+65.97(+6.60%)
Apr 19, 2017
1003
1033
994.19
999.80
1,529
+12.00(+1.22%)
Apr 18, 2017
989.86
1003
950.30
987.79
896
-15.08(-1.50%)
Apr 17, 2017
944.48
1004
939.96
1003
1,231
+51.55(+5.42%)
Apr 13, 2017
1006
1012
951.14
951.32
2,151
-65.29(-6.42%)
Apr 12, 2017
1058
1062
1006
1017
1,151
-35.33(-3.36%)
Apr 11, 2017
1018
1057
1006
1052
1,197
+15.81(+1.53%)
Apr 10, 2017
1055
1085
1016
1036
1,523
-26.75(-2.52%)
Apr 07, 2017
1035
1076
1034
1063
970
-9.58(-0.89%)
Apr 06, 2017
1022
1082
1019
1072
900
+35.61(+3.43%)
Apr 05, 2017
1143
1143
1032
1037
4,104
-51.88(-4.77%)
Apr 04, 2017
1063
1110
1063
1089
762
-5.24(-0.48%)
Apr 03, 2017
1146
1146
1058
1094
3,597
-35.80(-3.17%)
Mar 31, 2017
1163
1163
1130
1130
968
-25.12(-2.18%)
Mar 30, 2017
1070
1167
1070
1155
3,685
+94.68(+8.93%)
Mar 29, 2017
1071
1080
1042
1060
1,382
-13.53(-1.26%)
Mar 28, 2017
1007
1086
993.29
1074
2,534
+52.07(+5.10%)
Mar 27, 2017
962.02
1025
925.68
1022
2,484
-15.00(-1.45%)
Mar 24, 2017
1033
1058
1010
1037
1,777
+1.26(+0.12%)
Mar 23, 2017
1001
1073
996.36
1035
2,262
+25.49(+2.52%)
Mar 22, 2017
1012
1039
947.38
1010
4,185
-10.65(-1.04%)
Mar 21, 2017
1229
1231
1018
1021
7,689
-197.42(-16.21%)
Mar 20, 2017
1289
1289
1212
1218
1,184
-47.94(-3.79%)
Mar 17, 2017
1306
1306
1237
1266
1,386
-16.25(-1.27%)
Mar 16, 2017
1286
1300
1266
1282
2,549
+26.72(+2.13%)
Mar 15, 2017
1295
1319
1246
1255
1,858
-23.47(-1.84%)
Mar 14, 2017
1293
1293
1231
1279
1,713
-16.05(-1.24%)
Mar 13, 2017
1299
1321
1282
1295
1,916
+1.70(+0.13%)
Mar 10, 2017
1346
1346
1249
1293
2,852
-15.25(-1.17%)
Mar 09, 2017
1328
1350
1304
1309
1,813
-3.61(-0.28%)
Mar 08, 2017
1377
1386
1308
1312
1,969
-20.93(-1.57%)
Mar 07, 2017
1344
1358
1317
1333
757
-25.07(-1.85%)
Mar 06, 2017
1385
1385
1310
1358
2,038
-18.61(-1.35%)
Mar 03, 2017
1377
1386
1354
1377
1,482
+32.37(+2.41%)
Mar 02, 2017
1475
1475
1344
1344
3,263
-119.45(-8.16%)
Mar 01, 2017
1393
1476
1393
1464
3,361
+140.14(+10.59%)
Feb 28, 2017
1360
1360
1314
1324
1,929
-38.80(-2.85%)
Feb 27, 2017
1336
1365
1336
1362
1,799
+27.79(+2.08%)
Feb 24, 2017
1333
1335
1302
1335
1,286
-33.21(-2.43%)
Feb 23, 2017
1368
1368
1315
1368
569
+6.67(+0.49%)
Feb 22, 2017
1354
1377
1338
1361
575
-5.04(-0.37%)
Feb 21, 2017
1370
1389
1342
1366
1,786
+16.24(+1.20%)
Feb 17, 2017
1350
1350
1350
0
-8.84(-0.65%)
Feb 16, 2017
1369
1369
1331
1359
1,237
-10.29(-0.75%)
Feb 15, 2017
1381
1381
1338
1369
2,401
+18.23(+1.35%)
Feb 14, 2017
1309
1355
1279
1351
2,634
+68.22(+5.32%)
Feb 13, 2017
1263
1309
1259
1283
1,924
+40.61(+3.27%)
Feb 10, 2017
1245
1254
1222
1242
1,650
+17.87(+1.46%)
Feb 09, 2017
1181
1232
1181
1224
2,674
+60.17(+5.17%)
Feb 08, 2017
1197
1197
1136
1164
3,138
-33.46(-2.79%)
Feb 07, 2017
1215
1233
1189
1198
1,063
-16.42(-1.35%)
Feb 06, 2017
1251
1251
1212
1214
1,285
-29.06(-2.34%)
Feb 03, 2017
1189
1247
1189
1243
3,597
+86.81(+7.51%)
Feb 02, 2017
1173
1175
1137
1156
1,418
-39.88(-3.33%)
Feb 01, 2017
1218
1281
1188
1196
2,736
-2.53(-0.21%)
Jan 31, 2017
1183
1227
1174
1199
938
-6.14(-0.51%)
Jan 30, 2017
1238
1238
1167
1205
1,907
-57.57(-4.56%)
Jan 27, 2017
1313
1313
1256
1262
853
-39.68(-3.05%)
Jan 26, 2017
1281
1313
1275
1302
1,588
+29.47(+2.32%)
Jan 25, 2017
1263
1277
1234
1273
2,198
+74.10(+6.18%)
Jan 24, 2017
1132
1213
1132
1198
763
+57.57(+5.05%)
Jan 23, 2017
1164
1164
1113
1141
1,003
-4.33(-0.38%)
Jan 20, 2017
1146
1168
1135
1145
1,449
+19.13(+1.70%)
Jan 19, 2017
1133
1139
1111
1126
435
-21.47(-1.87%)
Jan 18, 2017
1130
1148
1097
1148
911
+37.18(+3.35%)
Jan 17, 2017
1209
1209
1102
1110
2,765
-127.07(-10.27%)
Jan 13, 2017
1237
1237
1237
0
+33.75(+2.80%)
Jan 12, 2017
1230
1240
1169
1204
1,917
-51.78(-4.12%)
Jan 11, 2017
1227
1255
1214
1255
560
+13.34(+1.07%)
Jan 10, 2017
1209
1250
1196
1242
879
+36.85(+3.06%)
Jan 09, 2017
1247
1247
1182
1205
1,681
-33.22(-2.68%)
Jan 06, 2017
1256
1260
1221
1238
790
+8.84(+0.72%)
Jan 05, 2017
1281
1299
1194
1230
1,776
-64.96(-5.02%)
Jan 04, 2017
1267
1304
1257
1295
2,023
+64.94(+5.28%)
Jan 03, 2017
1287
1300
1211
1230
1,686
+2.35(+0.19%)
Dec 30, 2016
1227
1227
1227
0
+16.52(+1.36%)
Dec 29, 2016
1236
1257
1197
1211
1,095
-40.68(-3.25%)
Dec 28, 2016
1300
1300
1240
1251
1,244
-46.23(-3.56%)
Dec 27, 2016
1286
1298
1276
1298
942
+31.97(+2.53%)
Dec 23, 2016
1266
1266
1266
0
-2.01(-0.16%)
Dec 22, 2016
1276
1276
1247
1268
623
+2.71(+0.21%)
Dec 21, 2016
1278
1278
1244
1265
1,016
+0.18(+0.01%)
Dec 20, 2016
1235
1270
1228
1265
2,480
+66.33(+5.53%)
Dec 19, 2016
1182
1202
1146
1199
1,165
+22.26(+1.89%)
Dec 16, 2016
1224
1245
1173
1176
1,804
-50.87(-4.15%)
Dec 15, 2016
1176
1240
1167
1227
1,769
+51.44(+4.38%)
Dec 14, 2016
1169
1243
1146
1176
1,701
-14.80(-1.24%)
Dec 13, 2016
1200
1223
1158
1190
2,053
+9.36(+0.79%)
Dec 12, 2016
1255
1263
1173
1181
2,434
-78.85(-6.26%)
Dec 09, 2016
1282
1287
1218
1260
2,160
+8.67(+0.69%)
Dec 08, 2016
1217
1271
1200
1251
2,857
+60.29(+5.06%)
Dec 07, 2016
1185
1199
1119
1191
2,343
+22.19(+1.90%)
Dec 06, 2016
1137
1169
1111
1169
1,464
+54.33(+4.87%)
Dec 05, 2016
1092
1148
1092
1114
924
+43.94(+4.10%)
Dec 02, 2016
1137
1137
1056
1071
788
-45.75(-4.10%)
Dec 01, 2016
1052
1116
1052
1116
1,236
+72.50(+6.95%)
Nov 30, 2016
1029
1058
1029
1044
993
+32.36(+3.20%)
Nov 29, 2016
968.13
1025
967.41
1011
328
+29.70(+3.02%)
Nov 28, 2016
1063
1063
981.75
981.75
1,288
-81.32(-7.65%)
Nov 25, 2016
1083
1083
1032
1063
916
+3.21(+0.30%)
Nov 23, 2016
1060
1060
1060
0
+10.15(+0.97%)
Nov 22, 2016
1040
1050
1007
1050
2,543
+33.57(+3.30%)
Nov 21, 2016
1016
1027
976.43
1016
972
+14.44(+1.44%)
Nov 18, 2016
974.63
1011
969.67
1002
704
+17.21(+1.75%)
Nov 17, 2016
955.59
994.30
955.59
984.50
920
+29.94(+3.14%)
Nov 16, 2016
956.58
959.32
925.46
954.56
470
-19.34(-1.99%)
Nov 15, 2016
974.63
976.07
905.68
973.90
637
+16.37(+1.71%)
Nov 14, 2016
970.66
1021
947.10
957.53
1,996
+51.85(+5.72%)
Nov 11, 2016
810.93
905.68
795.40
905.68
434
+66.06(+7.87%)
Nov 10, 2016
841.07
849.01
797.93
839.62
860
+98.37(+13.27%)
Nov 09, 2016
603.37
741.96
603.37
741.26
406
+110.90(+17.59%)
Oct 28, 2016
630.36
1
-6.06(-0.95%)
Oct 27, 2016
583.69
636.42
583.69
636.42
62
+18.62(+3.01%)
Oct 21, 2016
617.99
617.99
604.45
617.81
0
-4.13(-0.66%)
Oct 20, 2016
621.94
621.94
621.94
621.94
5
+6.44(+1.05%)
Oct 19, 2016
612.67
622.82
612.67
615.50
55
+33.61(+5.78%)
Oct 17, 2016
596.15
596.15
580.81
581.89
9
-7.22(-1.23%)
Oct 14, 2016
601.56
604.63
589.11
589.11
134
+5.96(+1.02%)
Oct 13, 2016
583.49
583.49
567.23
583.15
54
-44.40(-7.08%)
Oct 12, 2016
632.97
632.97
627.55
627.55
42
-24.05(-3.69%)
Oct 10, 2016
656.97
656.97
651.59
651.60
3
+18.09(+2.86%)
Oct 07, 2016
632.79
633.51
632.79
633.51
31
-5.59(-0.88%)
Oct 05, 2016
635.46
639.10
635.46
639.10
0
+23.24(+3.77%)
Oct 04, 2016
610.41
616.79
610.41
615.86
115
+4.17(+0.68%)
Oct 03, 2016
611.69
611.69
611.69
611.69
5
+0.00(+0.00%)
Sep 30, 2016
607.52
614.20
607.52
611.69
55
+32.75(+5.66%)
Sep 29, 2016
582.07
584.08
578.94
578.94
119
+6.62(+1.16%)
Sep 28, 2016
572.32
572.32
572.32
572.32
2
+0.00(+0.00%)
Sep 27, 2016
572.32
572.32
572.32
572.32
5
-4.76(-0.83%)
Sep 26, 2016
586.40
586.40
577.09
577.09
63
-33.32(-5.46%)
Sep 22, 2016
611.49
611.49
610.41
610.41
0
+17.27(+2.91%)
Sep 21, 2016
587.75
593.13
587.66
593.13
22
+10.44(+1.79%)
Sep 20, 2016
587.12
591.76
577.74
582.69
175
-4.25(-0.72%)
Sep 15, 2016
580.99
592.00
580.99
586.94
5
+0.54(+0.09%)
Sep 13, 2016
586.40
586.40
586.40
586.40
1
-27.46(-4.47%)
Sep 12, 2016
597.59
613.86
597.15
613.86
119
-15.85(-2.52%)
Sep 09, 2016
629.72
629.72
629.72
629.72
13
+4.21(+0.67%)
Sep 08, 2016
622.83
625.51
622.83
625.51
24
-1.32(-0.21%)
Sep 07, 2016
606.98
626.83
604.65
626.83
195
-10.47(-1.64%)
Sep 06, 2016
637.30
637.30
637.30
637.30
11
-2.35(-0.37%)
Sep 02, 2016
616.90
639.64
639.64
639.64
33
+14.44(+2.31%)
Sep 01, 2016
629.90
646.50
625.21
625.21
143
+0.18(+0.03%)
Aug 31, 2016
653.52
653.52
625.02
625.02
81
-6.30(-1.00%)
Aug 30, 2016
648.31
648.31
625.93
631.32
166
+8.28(+1.33%)
Aug 29, 2016
623.57
623.57
617.72
623.04
55
+35.22(+5.99%)
Aug 25, 2016
587.83
587.83
587.83
587.82
0
+10.62(+1.84%)
Aug 22, 2016
574.85
580.62
574.85
577.19
0
+6.48(+1.13%)
Aug 16, 2016
570.72
570.72
570.72
570.72
22
+7.63(+1.35%)
Aug 15, 2016
545.07
563.09
545.07
563.09
380
+25.78(+4.80%)
Aug 12, 2016
537.31
537.31
537.31
537.31
22
-9.39(-1.72%)
Aug 11, 2016
546.70
546.70
546.70
546.70
13
+2.02(+0.37%)
Aug 10, 2016
572.32
572.32
544.67
544.67
112
-19.43(-3.44%)
Aug 09, 2016
567.99
567.99
562.84
564.11
18
+2.99(+0.53%)
Aug 08, 2016
575.93
575.93
561.08
561.12
199
-2.18(-0.39%)
Aug 05, 2016
529.19
563.30
529.19
563.30
50
+56.81(+11.22%)
Aug 03, 2016
508.07
508.07
505.54
506.48
0
+15.47(+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
.