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
)
77.36
UNCHANGED
Streaming Delayed Price
Updated: 12:23 PM EDT, May 21, 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 29, 2019
756.88
762.58
727.64
731.16
2,133
-8.82(-1.19%)
Mar 28, 2019
714.80
740.35
704.33
739.98
2,739
+29.77(+4.19%)
Mar 27, 2019
708.01
721.86
690.37
710.21
5,383
+1.47(+0.21%)
Mar 26, 2019
676.95
709.29
675.66
708.74
5,052
+50.53(+7.68%)
Mar 25, 2019
659.31
677.63
641.49
658.21
3,702
+2.76(+0.42%)
Mar 22, 2019
738.69
745.31
641.30
655.45
12,821
-100.15(-13.25%)
Mar 21, 2019
780.40
793.08
747.51
755.60
4,160
-32.89(-4.17%)
Mar 20, 2019
876.33
886.61
788.40
788.49
5,706
-89.67(-10.21%)
Mar 19, 2019
967.47
968.39
876.51
878.16
2,343
-73.52(-7.73%)
Mar 18, 2019
923.25
954.44
923.25
951.68
1,219
+38.84(+4.26%)
Mar 15, 2019
909.36
934.09
906.06
912.84
3,787
-0.24(-0.03%)
Mar 14, 2019
903.31
918.88
900.01
913.08
735
+7.39(+0.82%)
Mar 13, 2019
897.26
913.39
892.32
905.69
2,134
+19.61(+2.21%)
Mar 12, 2019
891.22
901.66
877.14
886.09
1,205
-4.76(-0.53%)
Mar 11, 2019
885.90
897.81
868.68
890.85
1,068
+18.97(+2.18%)
Mar 08, 2019
840.28
878.74
840.28
871.89
1,238
+5.59(+0.65%)
Mar 07, 2019
899.22
901.48
858.00
866.30
2,076
-49.47(-5.40%)
Mar 06, 2019
952.60
983.03
912.11
915.77
3,867
-71.28(-7.22%)
Mar 05, 2019
984.66
998.40
949.12
987.04
6,419
-3.36(-0.34%)
Mar 04, 2019
998.96
1029
972.94
990.41
1,350
-15.51(-1.54%)
Mar 01, 2019
1021
1031
979.90
1006
987
+9.16(+0.92%)
Feb 28, 2019
1003
1010
996.02
996.76
334
-6.41(-0.64%)
Feb 27, 2019
973.49
1006
966.89
1003
5,153
+28.77(+2.95%)
Feb 26, 2019
986.50
1010
974.40
974.40
5,024
-33.72(-3.34%)
Feb 25, 2019
1033
1045
1006
1008
1,565
-12.00(-1.18%)
Feb 22, 2019
1015
1022
1003
1020
905
+8.16(+0.81%)
Feb 21, 2019
1037
1037
997.95
1012
1,401
-18.88(-1.83%)
Feb 20, 2019
999.69
1033
984.11
1031
1,618
+30.79(+3.08%)
Feb 19, 2019
961.94
1004
949.12
1000
3,765
+29.68(+3.06%)
Feb 15, 2019
930.12
973.39
930.12
970.37
2,619
+57.00(+6.24%)
Feb 14, 2019
915.77
922.18
893.36
913.37
2,196
-23.87(-2.55%)
Feb 13, 2019
943.80
948.93
924.01
937.24
675
+5.16(+0.55%)
Feb 12, 2019
927.68
945.63
926.85
932.08
1,369
+29.33(+3.25%)
Feb 11, 2019
888.10
902.94
881.32
902.75
1,132
+25.28(+2.88%)
Feb 08, 2019
887.74
906.98
859.52
877.48
1,462
-26.57(-2.94%)
Feb 07, 2019
915.77
935.56
883.71
904.04
14,569
+36.89(+4.25%)
Feb 06, 2019
856.59
869.05
853.29
867.15
682
+2.13(+0.25%)
Feb 05, 2019
865.20
872.71
847.43
865.02
9,679
-8.06(-0.92%)
Feb 04, 2019
849.62
873.08
835.10
873.08
2,306
+30.60(+3.63%)
Feb 01, 2019
826.36
852.56
826.36
842.48
14,495
+15.21(+1.84%)
Jan 31, 2019
842.85
847.43
778.90
827.27
15,185
-26.02(-3.05%)
Jan 30, 2019
886.09
886.09
851.82
853.29
1,073
-11.68(-1.35%)
Jan 29, 2019
864.10
883.15
864.10
864.97
1,645
-2.24(-0.26%)
Jan 28, 2019
840.10
870.70
829.47
867.21
1,124
+16.51(+1.94%)
Jan 25, 2019
832.03
857.78
823.39
850.71
2,002
+30.58(+3.73%)
Jan 24, 2019
814.63
830.31
790.11
820.12
1,251
+5.62(+0.69%)
Jan 23, 2019
829.10
832.22
799.05
814.51
1,736
+0.25(+0.03%)
Jan 22, 2019
817.19
840.76
806.70
814.26
3,627
-24.92(-2.97%)
Jan 18, 2019
806.75
840.65
787.14
839.18
14,184
+44.89(+5.65%)
Jan 17, 2019
773.22
799.04
759.66
794.29
1,491
+20.52(+2.65%)
Jan 16, 2019
749.40
779.26
732.91
773.77
3,233
+53.50(+7.43%)
Jan 15, 2019
705.42
722.83
687.47
720.27
1,080
+11.54(+1.63%)
Jan 14, 2019
686.37
721.19
686.37
708.72
1,326
+10.26(+1.47%)
Jan 11, 2019
676.84
707.62
676.84
698.46
1,266
+5.86(+0.85%)
Jan 10, 2019
688.02
698.10
666.26
692.60
1,574
-6.78(-0.97%)
Jan 09, 2019
686.74
703.13
673.36
699.38
4,073
+15.94(+2.33%)
Jan 08, 2019
677.94
687.47
645.14
683.44
2,333
+15.98(+2.39%)
Jan 07, 2019
653.39
683.99
637.08
667.46
1,339
+14.99(+2.30%)
Jan 04, 2019
628.84
655.95
628.84
652.47
3,907
+53.34(+8.90%)
Jan 03, 2019
589.99
631.95
588.89
599.14
1,331
-6.43(-1.06%)
Jan 02, 2019
549.68
605.57
549.68
605.57
1,395
+36.10(+6.34%)
Dec 31, 2018
594.21
594.21
542.90
569.47
4,382
+3.48(+0.62%)
Dec 28, 2018
537.59
584.31
537.59
565.99
3,372
+16.12(+2.93%)
Dec 27, 2018
539.60
549.87
498.65
549.87
2,547
-11.38(-2.03%)
Dec 26, 2018
493.61
561.24
480.49
561.24
4,355
+70.91(+14.46%)
Dec 24, 2018
509.00
521.49
490.33
490.33
2,075
-31.88(-6.10%)
Dec 21, 2018
552.07
568.47
518.01
522.20
1,559
-21.31(-3.92%)
Dec 20, 2018
533.86
552.19
527.12
543.51
1,687
+0.00(+0.00%)
Dec 19, 2018
595.42
611.63
538.05
543.51
2,334
-55.09(-9.20%)
Dec 18, 2018
631.76
650.61
589.90
598.60
1,281
-28.70(-4.57%)
Dec 17, 2018
643.51
667.92
624.02
627.30
1,858
-13.30(-2.08%)
Dec 14, 2018
661.18
690.50
635.31
640.59
3,085
-36.79(-5.43%)
Dec 13, 2018
741.87
741.87
672.67
677.39
1,524
-57.19(-7.79%)
Dec 12, 2018
744.96
763.36
720.56
734.58
837
+25.93(+3.66%)
Dec 11, 2018
761.36
761.36
704.53
708.65
1,118
-21.92(-3.00%)
Dec 10, 2018
774.11
775.61
706.53
730.57
4,141
-49.18(-6.31%)
Dec 07, 2018
799.97
830.21
763.18
779.75
1,921
-24.04(-2.99%)
Dec 06, 2018
815.82
815.82
746.78
803.79
3,434
-19.85(-2.41%)
Dec 04, 2018
965.35
965.35
803.98
823.65
5,808
-161.01(-16.35%)
Dec 03, 2018
1005
1027
956.80
984.66
2,377
-2.37(-0.24%)
Nov 30, 2018
958.62
998.14
958.62
987.03
5,885
+36.25(+3.81%)
Nov 29, 2018
955.34
964.53
922.37
950.78
1,255
-9.65(-1.01%)
Nov 28, 2018
946.96
964.20
897.38
960.44
976
+30.96(+3.33%)
Nov 27, 2018
945.68
957.34
915.94
929.47
464
-18.94(-2.00%)
Nov 26, 2018
932.20
969.00
932.20
948.41
1,257
+50.45(+5.62%)
Nov 23, 2018
904.88
919.82
885.39
897.96
428
-4.74(-0.52%)
Nov 21, 2018
902.70
902.70
902.70
0
+9.84(+1.10%)
Nov 20, 2018
926.74
942.77
888.30
892.86
1,494
-53.91(-5.69%)
Nov 19, 2018
952.97
971.37
929.46
946.78
449
-8.56(-0.90%)
Nov 16, 2018
937.12
959.71
933.66
955.34
570
-3.46(-0.36%)
Nov 15, 2018
877.20
960.98
871.19
958.80
2,131
+53.55(+5.92%)
Nov 14, 2018
981.20
986.85
872.83
905.25
1,519
-56.10(-5.84%)
Nov 13, 2018
965.72
1003
961.35
961.35
770
+16.94(+1.79%)
Nov 12, 2018
979.20
980.11
943.50
944.41
1,900
-39.34(-4.00%)
Nov 09, 2018
1005
1005
960.44
983.75
708
-14.75(-1.48%)
Nov 08, 2018
967.90
1017
967.90
998.50
4,228
+17.12(+1.74%)
Nov 07, 2018
980.11
992.67
933.02
981.38
8,307
+8.56(+0.88%)
Nov 06, 2018
947.63
983.32
933.91
972.82
3,983
+18.94(+1.99%)
Nov 05, 2018
947.69
961.89
942.40
953.88
1,110
+11.66(+1.24%)
Nov 02, 2018
954.61
970.64
917.63
942.22
4,968
+4.01(+0.43%)
Nov 01, 2018
922.37
941.49
917.45
938.22
3,982
+30.05(+3.31%)
Oct 31, 2018
910.71
939.49
904.27
908.16
4,801
+23.86(+2.70%)
Oct 30, 2018
865.54
886.30
840.20
884.30
1,489
+25.32(+2.95%)
Oct 29, 2018
837.85
891.92
837.85
858.98
2,682
+49.18(+6.07%)
Oct 26, 2018
798.69
833.30
775.20
809.80
1,449
-14.03(-1.70%)
Oct 25, 2018
778.84
839.02
775.93
823.83
2,995
+63.20(+8.31%)
Oct 24, 2018
866.63
866.63
758.80
760.63
3,701
-113.84(-13.02%)
Oct 23, 2018
803.07
889.57
803.07
874.47
1,985
+2.55(+0.29%)
Oct 22, 2018
950.78
972.82
863.35
871.91
2,638
-87.52(-9.12%)
Oct 19, 2018
1004
1010
956.25
959.43
2,690
-46.36(-4.61%)
Oct 18, 2018
1056
1079
1006
1006
885
-65.57(-6.12%)
Oct 17, 2018
1033
1092
1009
1071
1,254
+20.76(+1.98%)
Oct 16, 2018
1042
1054
999.88
1051
1,898
+8.75(+0.84%)
Oct 15, 2018
1036
1065
1027
1042
1,026
+4.73(+0.46%)
Oct 12, 2018
1148
1148
954.24
1037
4,650
-68.48(-6.19%)
Oct 11, 2018
1211
1211
1105
1106
2,232
-110.20(-9.06%)
Oct 10, 2018
1263
1302
1216
1216
2,431
-55.74(-4.38%)
Oct 09, 2018
1284
1293
1255
1272
906
-18.61(-1.44%)
Oct 08, 2018
1246
1295
1240
1290
1,717
+34.46(+2.74%)
Oct 05, 2018
1305
1305
1242
1256
1,130
-36.61(-2.83%)
Oct 04, 2018
1285
1347
1269
1292
3,183
+9.65(+0.75%)
Oct 03, 2018
1218
1295
1208
1283
6,320
+87.61(+7.33%)
Oct 02, 2018
1192
1226
1177
1195
6,171
-15.84(-1.31%)
Oct 01, 2018
1266
1269
1199
1211
1,191
-31.88(-2.57%)
Sep 28, 2018
1237
1259
1237
1243
1,432
-7.83(-0.63%)
Sep 27, 2018
1288
1291
1247
1251
2,697
-36.79(-2.86%)
Sep 26, 2018
1378
1378
1287
1287
4,083
-78.69(-5.76%)
Sep 25, 2018
1381
1383
1366
1366
672
-5.04(-0.37%)
Sep 24, 2018
1428
1434
1362
1371
2,035
-65.92(-4.59%)
Sep 21, 2018
1460
1472
1435
1437
809
-23.02(-1.58%)
Sep 20, 2018
1420
1481
1420
1460
1,600
+54.26(+3.86%)
Sep 19, 2018
1353
1417
1353
1406
1,472
+50.60(+3.73%)
Sep 18, 2018
1362
1369
1348
1355
1,006
-19.04(-1.39%)
Sep 17, 2018
1413
1415
1360
1374
711
-29.02(-2.07%)
Sep 14, 2018
1387
1411
1372
1403
1,117
+35.85(+2.62%)
Sep 13, 2018
1451
1451
1365
1367
3,274
-49.11(-3.47%)
Sep 12, 2018
1493
1493
1409
1417
1,772
-80.45(-5.37%)
Sep 11, 2018
1488
1523
1488
1497
477
+5.99(+0.40%)
Sep 10, 2018
1511
1515
1483
1491
796
-4.90(-0.33%)
Sep 07, 2018
1529
1529
1469
1496
627
-5.08(-0.34%)
Sep 06, 2018
1525
1534
1498
1501
674
-22.71(-1.49%)
Sep 05, 2018
1515
1536
1509
1524
961
+13.44(+0.89%)
Sep 04, 2018
1486
1522
1481
1510
936
+23.43(+1.58%)
Aug 31, 2018
1487
1487
1487
0
+22.88(+1.56%)
Aug 30, 2018
1473
1480
1456
1464
1,112
-27.92(-1.87%)
Aug 29, 2018
1493
1497
1451
1492
1,665
-1.88(-0.13%)
Aug 28, 2018
1516
1518
1472
1494
1,170
-16.05(-1.06%)
Aug 27, 2018
1529
1556
1510
1510
933
-2.36(-0.16%)
Aug 24, 2018
1536
1543
1507
1512
4,124
-15.71(-1.03%)
Aug 23, 2018
1561
1561
1512
1528
429
-32.33(-2.07%)
Aug 22, 2018
1555
1567
1547
1560
1,598
-12.53(-0.80%)
Aug 21, 2018
1533
1594
1533
1573
1,206
+51.21(+3.37%)
Aug 20, 2018
1525
1530
1487
1521
1,214
+4.73(+0.31%)
Aug 17, 2018
1474
1517
1474
1517
429
+17.07(+1.14%)
Aug 16, 2018
1443
1523
1443
1500
1,588
+64.28(+4.48%)
Aug 15, 2018
1449
1469
1427
1435
880
-47.58(-3.21%)
Aug 14, 2018
1421
1495
1421
1483
1,277
+64.29(+4.53%)
Aug 13, 2018
1435
1460
1419
1419
1,294
-24.33(-1.69%)
Aug 10, 2018
1420
1459
1407
1443
2,389
-17.80(-1.22%)
Aug 09, 2018
1489
1495
1450
1461
925
-15.44(-1.05%)
Aug 08, 2018
1453
1487
1440
1476
2,313
+27.97(+1.93%)
Aug 07, 2018
1443
1480
1438
1448
1,098
+9.99(+0.69%)
Aug 06, 2018
1435
1444
1409
1438
626
+3.63(+0.25%)
Aug 03, 2018
1483
1483
1424
1435
627
-36.14(-2.46%)
Aug 02, 2018
1404
1482
1404
1471
1,433
+40.50(+2.83%)
Aug 01, 2018
1390
1448
1390
1430
1,023
+40.50(+2.91%)
Jul 31, 2018
1407
1413
1362
1390
2,112
-25.16(-1.78%)
Jul 30, 2018
1434
1459
1414
1415
606
-20.43(-1.42%)
Jul 27, 2018
1453
1473
1407
1435
1,640
-5.26(-0.37%)
Jul 26, 2018
1427
1473
1427
1441
893
+20.52(+1.44%)
Jul 25, 2018
1454
1454
1399
1420
1,498
-45.58(-3.11%)
Jul 24, 2018
1533
1533
1448
1466
1,975
-54.33(-3.57%)
Jul 23, 2018
1477
1531
1466
1520
1,967
+59.05(+4.04%)
Jul 20, 2018
1435
1478
1433
1461
645
+21.79(+1.51%)
Jul 19, 2018
1440
1449
1415
1439
965
-11.08(-0.76%)
Jul 18, 2018
1423
1456
1419
1450
1,682
+47.66(+3.40%)
Jul 17, 2018
1413
1423
1401
1403
731
+2.47(+0.18%)
Jul 16, 2018
1357
1403
1357
1400
956
+47.12(+3.48%)
Jul 13, 2018
1392
1403
1347
1353
2,843
-45.85(-3.28%)
Jul 12, 2018
1449
1360
1399
2,905
-50.13(-3.46%)
Jul 11, 2018
1438
1478
1438
1449
612
-19.06(-1.30%)
Jul 10, 2018
1539
1540
1441
1468
2,282
-56.48(-3.70%)
Jul 09, 2018
1466
1533
1466
1525
1,965
+92.80(+6.48%)
Jul 06, 2018
1380
1446
1380
1432
751
+27.60(+1.97%)
Jul 05, 2018
1401
1407
1383
1404
538
+11.80(+0.85%)
Jul 03, 2018
1392
1392
1392
0
-12.34(-0.88%)
Jul 02, 2018
1358
1405
1327
1405
576
+35.23(+2.57%)
Jun 29, 2018
1456
1369
1369
1,511
-24.52(-1.76%)
Jun 28, 2018
1398
1426
1382
1394
1,485
-4.61(-0.33%)
Jun 27, 2018
1489
1489
1395
1399
4,982
-90.55(-6.08%)
Jun 26, 2018
1470
1489
1451
1489
993
-21.43(-1.42%)
Jun 25, 2018
1521
1538
1469
1511
1,771
-41.59(-2.68%)
Jun 22, 2018
1611
1619
1535
1552
1,015
-40.86(-2.56%)
Jun 21, 2018
1604
1627
1551
1593
911
-14.16(-0.88%)
Jun 20, 2018
1633
1634
1598
1607
1,209
+8.26(+0.52%)
Jun 19, 2018
1507
1603
1507
1599
2,396
+33.00(+2.11%)
Jun 18, 2018
1539
1584
1509
1566
1,879
+7.36(+0.47%)
Jun 15, 2018
1587
1500
1559
2,175
-19.40(-1.23%)
Jun 14, 2018
1597
1614
1541
1578
2,839
-29.62(-1.84%)
Jun 13, 2018
1616
1667
1577
1608
1,911
-5.81(-0.36%)
Jun 12, 2018
1644
1647
1590
1613
895
-33.45(-2.03%)
Jun 11, 2018
1731
1731
1628
1647
2,016
-58.66(-3.44%)
Jun 08, 2018
1683
1709
1671
1706
623
+22.05(+1.31%)
Jun 07, 2018
1707
1724
1672
1683
1,347
-3.53(-0.21%)
Jun 06, 2018
1692
1687
1,361
+86.82(+5.43%)
Jun 05, 2018
1610
1618
1573
1600
608
-14.78(-0.92%)
Jun 04, 2018
1591
1617
1578
1615
654
+45.64(+2.91%)
Jun 01, 2018
1563
1599
1562
1569
1,235
+52.24(+3.44%)
May 31, 2018
1547
1562
1511
1517
890
-41.69(-2.67%)
May 30, 2018
1523
1572
1505
1559
2,558
+75.94(+5.12%)
May 29, 2018
1543
1569
1458
1483
2,649
-110.50(-6.94%)
May 25, 2018
1593
1593
1593
0
-23.74(-1.47%)
May 24, 2018
1602
1617
1535
1617
963
-7.53(-0.46%)
May 23, 2018
1662
1664
1606
1625
1,473
-37.12(-2.23%)
May 22, 2018
1645
1705
1645
1662
2,028
+25.01(+1.53%)
May 21, 2018
1602
1654
1602
1637
695
+53.11(+3.35%)
May 18, 2018
1621
1621
1583
1584
412
-37.69(-2.32%)
May 17, 2018
1598
1627
1572
1621
784
+23.01(+1.44%)
May 16, 2018
1583
1619
1568
1598
576
+14.50(+0.92%)
May 15, 2018
1555
1613
1555
1584
1,166
+19.77(+1.26%)
May 14, 2018
1587
1587
1548
1564
250
-9.26(-0.59%)
May 11, 2018
1577
1592
1570
1573
318
+3.53(+0.22%)
May 10, 2018
1541
1586
1529
1570
806
+9.43(+0.60%)
May 09, 2018
1542
1587
1518
1560
1,155
+44.86(+2.96%)
May 08, 2018
1473
1541
1473
1515
1,113
+43.12(+2.93%)
May 07, 2018
1480
1504
1434
1472
719
+19.95(+1.37%)
May 04, 2018
1382
1487
1361
1452
1,703
+50.21(+3.58%)
May 03, 2018
1432
1434
1363
1402
1,406
-84.10(-5.66%)
May 02, 2018
1459
1495
1423
1486
1,306
+28.29(+1.94%)
May 01, 2018
1396
1471
1376
1458
1,371
+30.07(+2.11%)
Apr 30, 2018
1482
1489
1428
1428
776
-68.48(-4.58%)
Apr 27, 2018
1459
1516
1459
1496
1,045
+37.63(+2.58%)
Apr 26, 2018
1467
1489
1448
1459
665
-3.77(-0.26%)
Apr 25, 2018
1467
1492
1431
1463
987
-2.90(-0.20%)
Apr 24, 2018
1451
1522
1426
1465
3,196
+34.44(+2.41%)
Apr 23, 2018
1408
1441
1399
1431
2,952
+39.22(+2.82%)
Apr 20, 2018
1372
1409
1368
1392
1,508
+27.84(+2.04%)
Apr 19, 2018
1306
1368
1306
1364
2,138
+69.06(+5.33%)
Apr 18, 2018
1326
1337
1293
1295
1,261
-17.74(-1.35%)
Apr 17, 2018
1387
1390
1284
1313
2,476
-60.02(-4.37%)
Apr 16, 2018
1368
1378
1338
1373
923
+25.38(+1.88%)
Apr 13, 2018
1460
1460
1329
1347
3,033
-66.34(-4.69%)
Apr 12, 2018
1358
1436
1358
1414
2,085
+78.84(+5.91%)
Apr 11, 2018
1328
1350
1315
1335
442
-18.85(-1.39%)
Apr 10, 2018
1347
1368
1310
1354
1,360
+66.34(+5.15%)
Apr 09, 2018
1309
1375
1284
1287
1,874
-5.62(-0.43%)
Apr 06, 2018
1360
1378
1243
1293
2,606
-112.73(-8.02%)
Apr 05, 2018
1410
1417
1370
1406
1,212
+17.76(+1.28%)
Apr 04, 2018
1283
1391
1274
1388
3,518
+56.19(+4.22%)
Apr 03, 2018
1300
1349
1291
1332
1,270
+50.75(+3.96%)
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
.