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
S&P Oil & Gas Expl Bear -2X Direxion
(NY:
DRIP
)
9.460
-0.040 (-0.42%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 31, 2017
655.26
655.26
615.95
622.12
29,115
-22.74(-3.53%)
Mar 30, 2017
614.79
646.78
609.01
644.86
28,743
+15.03(+2.39%)
Mar 29, 2017
686.10
689.96
624.43
629.83
32,940
-55.50(-8.10%)
Mar 28, 2017
740.06
746.23
678.39
685.33
30,377
-57.82(-7.78%)
Mar 27, 2017
790.17
796.34
737.70
743.15
18,034
-11.95(-1.58%)
Mar 24, 2017
751.63
763.96
736.60
755.10
13,326
-0.77(-0.10%)
Mar 23, 2017
754.33
763.58
728.89
755.87
13,687
+9.25(+1.24%)
Mar 22, 2017
743.53
765.12
721.56
746.62
23,443
+19.66(+2.70%)
Mar 21, 2017
678.39
734.28
673.00
726.96
22,655
+46.47(+6.83%)
Mar 20, 2017
703.45
714.62
676.85
680.49
20,355
-2.91(-0.43%)
Mar 17, 2017
667.99
688.80
660.28
683.40
10,046
+3.85(+0.57%)
Mar 16, 2017
651.80
682.30
651.80
679.55
9,070
+20.04(+3.04%)
Mar 15, 2017
703.06
716.41
652.18
659.50
22,532
-67.45(-9.28%)
Mar 14, 2017
736.21
775.91
719.63
726.96
28,601
+28.91(+4.14%)
Mar 13, 2017
716.94
716.94
680.71
698.05
11,567
-15.80(-2.21%)
Mar 10, 2017
688.80
730.43
685.72
713.85
19,581
+7.71(+1.09%)
Mar 09, 2017
738.52
763.58
700.75
706.14
35,120
-16.57(-2.29%)
Mar 08, 2017
657.58
725.42
640.62
722.72
29,257
+82.49(+12.88%)
Mar 07, 2017
609.40
643.70
604.39
640.23
9,881
+25.05(+4.07%)
Mar 06, 2017
628.67
637.53
612.10
615.18
10,412
-12.34(-1.97%)
Mar 03, 2017
614.02
634.45
605.93
627.51
8,212
+5.01(+0.80%)
Mar 02, 2017
601.30
622.89
587.43
622.50
19,022
+42.01(+7.24%)
Mar 01, 2017
610.94
611.74
577.02
580.49
28,566
-52.04(-8.23%)
Feb 28, 2017
634.84
639.08
618.26
632.52
17,833
+16.19(+2.63%)
Feb 27, 2017
624.82
637.33
606.31
616.34
12,432
-15.03(-2.38%)
Feb 24, 2017
609.78
638.30
604.39
631.37
17,475
+34.69(+5.81%)
Feb 23, 2017
560.83
621.28
558.13
596.68
29,746
+0.00(+0.00%)
Feb 22, 2017
561.60
597.06
560.45
596.68
25,872
+47.80(+8.71%)
Feb 21, 2017
545.80
558.13
538.86
548.88
25,561
-21.20(-3.72%)
Feb 17, 2017
570.08
570.08
570.08
0
+7.71(+1.37%)
Feb 16, 2017
532.31
564.68
525.37
562.37
25,810
+27.75(+5.19%)
Feb 15, 2017
535.78
542.33
523.06
534.62
25,973
+8.09(+1.54%)
Feb 14, 2017
530.76
554.66
524.98
526.52
23,584
-15.42(-2.84%)
Feb 13, 2017
539.25
547.73
525.60
541.94
14,219
+13.88(+2.63%)
Feb 10, 2017
522.28
536.04
515.92
528.07
34,372
-18.50(-3.38%)
Feb 09, 2017
561.22
565.26
542.33
546.57
24,786
-33.15(-5.72%)
Feb 08, 2017
596.68
624.82
567.77
579.72
35,869
-3.47(-0.59%)
Feb 07, 2017
550.04
595.52
545.37
583.19
31,961
+40.09(+7.38%)
Feb 06, 2017
521.13
549.27
509.95
543.10
19,791
+21.59(+4.14%)
Feb 03, 2017
537.32
549.27
514.19
521.51
27,150
-23.90(-4.38%)
Feb 02, 2017
557.36
577.02
536.16
545.41
21,589
-11.95(-2.14%)
Feb 01, 2017
535.00
576.25
526.52
557.36
26,212
+12.72(+2.34%)
Jan 31, 2017
536.16
564.30
536.16
544.64
15,532
+1.93(+0.36%)
Jan 30, 2017
509.56
560.45
509.56
542.71
34,330
+42.40(+8.47%)
Jan 27, 2017
489.14
505.07
485.67
500.31
18,826
+16.19(+3.34%)
Jan 26, 2017
479.88
487.21
472.18
484.12
19,628
-6.17(-1.26%)
Jan 25, 2017
501.08
502.24
478.73
490.29
23,846
-10.79(-2.15%)
Jan 24, 2017
513.03
516.12
490.30
501.08
32,898
-25.05(-4.76%)
Jan 23, 2017
524.21
531.92
513.03
526.14
15,769
+16.96(+3.33%)
Jan 20, 2017
503.78
515.35
494.53
509.18
16,782
-8.09(-1.56%)
Jan 19, 2017
510.34
525.60
503.78
517.27
9,743
+4.62(+0.90%)
Jan 18, 2017
525.75
527.30
500.31
512.65
19,639
+1.93(+0.38%)
Jan 17, 2017
516.50
517.78
498.00
510.72
27,570
-23.90(-4.47%)
Jan 13, 2017
534.62
534.62
534.62
0
+8.87(+1.69%)
Jan 12, 2017
501.08
530.38
497.81
525.75
19,510
+10.02(+1.94%)
Jan 11, 2017
525.75
536.55
511.67
515.73
20,833
-14.65(-2.76%)
Jan 10, 2017
524.21
535.78
512.65
530.38
19,486
-0.77(-0.15%)
Jan 09, 2017
504.94
531.54
502.63
531.15
27,302
+40.47(+8.25%)
Jan 06, 2017
477.96
495.69
473.72
490.68
16,879
+10.79(+2.25%)
Jan 05, 2017
471.40
493.38
464.08
479.88
17,772
+4.62(+0.97%)
Jan 04, 2017
482.97
497.23
473.72
475.26
15,629
-7.71(-1.60%)
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
.