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
)
104.60
-6.65 (-5.98%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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
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%)
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
.