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
)
102.85
+1.54 (+1.52%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 18, 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, 2021
383.97
387.52
367.23
370.83
124,559
-11.51(-3.01%)
Mar 30, 2021
366.54
388.87
366.54
382.34
140,453
+26.19(+7.35%)
Mar 29, 2021
375.63
384.81
344.14
356.15
231,316
-37.62(-9.55%)
Mar 26, 2021
388.55
400.57
376.05
393.76
225,218
+21.74(+5.84%)
Mar 25, 2021
335.15
377.25
326.47
372.03
241,948
+29.60(+8.64%)
Mar 24, 2021
360.55
382.54
342.11
342.43
179,278
-5.84(-1.68%)
Mar 23, 2021
381.76
382.71
341.74
348.27
243,634
-38.91(-10.05%)
Mar 22, 2021
418.54
419.61
377.74
387.18
320,487
-41.09(-9.59%)
Mar 19, 2021
428.06
442.08
399.29
428.27
253,847
-10.69(-2.43%)
Mar 18, 2021
449.98
490.10
431.03
438.96
323,939
+7.78(+1.81%)
Mar 17, 2021
435.55
446.44
418.09
431.17
167,854
+8.01(+1.89%)
Mar 16, 2021
435.45
435.45
406.40
423.17
223,916
-19.67(-4.44%)
Mar 15, 2021
468.00
468.00
426.10
442.83
214,247
-15.34(-3.35%)
Mar 12, 2021
450.79
465.75
445.72
458.18
158,740
+25.89(+5.99%)
Mar 11, 2021
425.45
438.27
411.08
432.29
130,323
+8.84(+2.09%)
Mar 10, 2021
403.25
424.78
397.33
423.45
177,159
+27.21(+6.87%)
Mar 09, 2021
413.15
415.33
374.68
396.24
227,448
-25.04(-5.94%)
Mar 08, 2021
407.28
440.00
397.71
421.29
238,136
+30.94(+7.93%)
Mar 05, 2021
385.52
394.48
345.63
390.34
209,836
+28.93(+8.01%)
Mar 04, 2021
381.78
390.98
342.30
361.41
199,412
-16.11(-4.27%)
Mar 03, 2021
373.64
405.43
373.39
377.52
158,818
+9.97(+2.71%)
Mar 02, 2021
379.24
380.37
365.35
367.55
76,675
-11.40(-3.01%)
Mar 01, 2021
366.54
384.74
361.93
378.95
151,507
+35.41(+10.31%)
Feb 26, 2021
359.73
366.94
332.48
343.54
185,824
-24.84(-6.74%)
Feb 25, 2021
421.88
421.88
366.43
368.38
261,711
-35.87(-8.87%)
Feb 24, 2021
378.55
407.62
376.03
404.25
254,362
+34.47(+9.32%)
Feb 23, 2021
368.23
372.60
353.85
369.78
217,051
+11.04(+3.08%)
Feb 22, 2021
336.27
365.62
335.12
358.74
161,912
+20.72(+6.13%)
Feb 19, 2021
316.14
339.39
315.07
338.02
121,563
+29.22(+9.46%)
Feb 18, 2021
312.30
317.76
301.27
308.80
104,458
-11.16(-3.49%)
Feb 17, 2021
322.76
330.81
313.51
319.97
106,519
-4.34(-1.34%)
Feb 16, 2021
309.97
326.99
307.80
324.31
134,213
+26.56(+8.92%)
Feb 12, 2021
288.56
302.29
288.32
297.75
128,585
+8.09(+2.79%)
Feb 11, 2021
299.55
301.98
276.96
289.66
180,034
-6.01(-2.03%)
Feb 10, 2021
299.82
308.32
290.33
295.68
160,252
-0.21(-0.07%)
Feb 09, 2021
282.34
296.60
278.43
295.88
130,254
+9.92(+3.47%)
Feb 08, 2021
274.29
285.96
271.16
285.96
122,023
+17.19(+6.40%)
Feb 05, 2021
274.84
279.87
263.49
268.77
158,239
-1.29(-0.48%)
Feb 04, 2021
252.00
273.15
251.75
270.06
242,389
+23.40(+9.49%)
Feb 03, 2021
242.83
247.26
234.84
246.66
174,203
+6.28(+2.61%)
Feb 02, 2021
232.88
244.39
228.25
240.37
173,992
+17.40(+7.80%)
Feb 01, 2021
217.41
224.82
209.81
222.97
152,231
+10.96(+5.17%)
Jan 29, 2021
228.86
233.13
209.45
212.01
226,450
-17.31(-7.55%)
Jan 28, 2021
224.78
232.25
221.12
229.32
160,887
+11.69(+5.37%)
Jan 27, 2021
229.08
232.13
215.49
217.63
363,607
-24.84(-10.24%)
Jan 26, 2021
255.45
260.17
241.68
242.46
232,004
-10.69(-4.22%)
Jan 25, 2021
252.10
253.77
233.18
253.15
280,026
-6.03(-2.33%)
Jan 22, 2021
240.98
259.93
240.98
259.18
199,366
+9.25(+3.70%)
Jan 21, 2021
266.37
268.19
245.67
249.93
208,469
-15.55(-5.86%)
Jan 20, 2021
272.45
274.35
258.45
265.48
175,215
-6.51(-2.39%)
Jan 19, 2021
274.14
274.14
263.18
271.99
177,556
+6.17(+2.32%)
Jan 15, 2021
268.40
274.32
257.74
265.81
332,152
-17.79(-6.27%)
Jan 14, 2021
274.14
286.31
269.74
283.60
246,321
+17.39(+6.53%)
Jan 13, 2021
269.58
272.87
257.09
266.21
220,343
-6.70(-2.45%)
Jan 12, 2021
263.18
277.71
260.44
272.91
212,270
+13.49(+5.20%)
Jan 11, 2021
241.14
260.86
233.68
259.42
186,322
+10.18(+4.08%)
Jan 08, 2021
264.17
264.17
233.91
249.24
287,388
-9.95(-3.84%)
Jan 07, 2021
260.01
266.42
251.52
259.20
269,473
+16.75(+6.91%)
Jan 06, 2021
213.74
249.18
213.74
242.45
378,108
+46.40(+23.67%)
Jan 05, 2021
187.24
201.58
187.24
196.05
196,670
+7.40(+3.92%)
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
.