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
)
74.15
+2.73 (+3.82%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
May 28, 2021
519.75
519.75
494.51
515.86
113,230
-0.59(-0.11%)
May 27, 2021
506.99
519.45
504.14
516.45
114,123
+25.23(+5.14%)
May 26, 2021
476.10
493.86
468.33
491.22
92,493
+20.72(+4.40%)
May 25, 2021
508.68
525.06
468.92
470.50
175,999
-34.11(-6.76%)
May 24, 2021
520.76
520.76
497.86
504.61
142,938
-10.08(-1.96%)
May 21, 2021
501.87
525.75
501.09
514.69
196,861
+20.75(+4.20%)
May 20, 2021
496.55
501.24
473.93
493.94
101,322
-4.05(-0.81%)
May 19, 2021
484.94
497.99
460.51
497.99
155,275
-8.45(-1.67%)
May 18, 2021
530.92
540.28
505.01
506.44
71,846
-27.17(-5.09%)
May 17, 2021
523.16
533.77
509.88
533.60
60,849
+3.52(+0.66%)
May 14, 2021
516.01
532.54
504.14
530.09
101,508
+25.78(+5.11%)
May 13, 2021
458.52
511.33
453.86
504.31
155,924
+45.87(+10.01%)
May 12, 2021
513.02
521.47
453.57
458.44
134,589
-38.33(-7.72%)
May 11, 2021
484.27
521.35
484.27
496.77
107,593
-11.15(-2.19%)
May 10, 2021
532.46
547.89
507.92
507.92
124,904
-16.57(-3.16%)
May 07, 2021
498.43
526.03
484.12
524.49
153,550
+3.82(+0.73%)
May 06, 2021
514.71
522.12
493.63
520.67
132,667
+8.64(+1.69%)
May 05, 2021
511.75
521.14
489.39
512.03
98,666
+7.25(+1.44%)
May 04, 2021
474.15
505.26
461.58
504.78
145,783
+21.44(+4.44%)
May 03, 2021
489.07
497.11
468.88
483.34
127,860
+8.73(+1.84%)
Apr 30, 2021
483.44
504.23
473.24
474.61
115,485
-19.19(-3.89%)
Apr 29, 2021
492.72
509.27
484.43
493.81
158,610
+16.09(+3.37%)
Apr 28, 2021
480.22
488.31
472.90
477.71
97,636
-0.55(-0.12%)
Apr 27, 2021
473.05
479.00
462.85
478.26
128,318
+8.50(+1.81%)
Apr 26, 2021
472.46
490.31
466.26
469.76
211,495
+7.80(+1.69%)
Apr 23, 2021
414.15
470.69
413.54
461.96
234,125
+47.90(+11.57%)
Apr 22, 2021
438.71
439.80
413.33
414.06
126,227
-22.22(-5.09%)
Apr 21, 2021
399.75
438.12
392.25
436.28
137,162
+32.26(+7.99%)
Apr 20, 2021
449.54
449.54
397.41
404.01
274,548
-53.02(-11.60%)
Apr 19, 2021
463.29
481.78
448.76
457.03
163,644
-8.85(-1.90%)
Apr 16, 2021
464.19
473.22
453.93
465.88
146,236
+14.69(+3.26%)
Apr 15, 2021
466.09
466.09
425.00
451.19
185,615
-7.21(-1.57%)
Apr 14, 2021
445.11
474.88
445.11
458.40
158,215
+13.41(+3.01%)
Apr 13, 2021
466.85
467.00
437.17
444.99
152,171
-28.94(-6.11%)
Apr 12, 2021
466.09
481.30
465.04
473.93
121,504
+11.89(+2.57%)
Apr 09, 2021
456.58
463.23
448.97
462.04
103,605
+15.79(+3.54%)
Apr 08, 2021
440.23
449.54
415.65
446.25
121,676
+2.64(+0.60%)
Apr 07, 2021
452.43
461.80
438.08
443.60
84,171
-7.32(-1.62%)
Apr 06, 2021
451.25
462.64
439.85
450.93
89,945
-3.12(-0.69%)
Apr 05, 2021
469.67
477.03
444.32
454.05
121,793
+4.26(+0.95%)
Apr 01, 2021
432.95
451.57
432.02
449.78
111,070
+9.06(+2.05%)
Mar 31, 2021
456.35
460.57
436.45
440.73
104,803
-13.68(-3.01%)
Mar 30, 2021
435.63
462.17
435.63
454.41
118,176
+31.12(+7.35%)
Mar 29, 2021
446.44
457.35
409.02
423.28
194,628
-44.71(-9.55%)
Mar 26, 2021
461.79
476.08
446.94
467.99
189,497
+25.83(+5.84%)
Mar 25, 2021
398.32
448.36
388.01
442.16
203,574
+35.18(+8.64%)
Mar 24, 2021
428.52
454.65
406.60
406.98
150,843
-6.94(-1.68%)
Mar 23, 2021
453.72
454.86
406.16
413.92
204,992
-47.06(-10.21%)
Mar 22, 2021
498.31
499.59
449.74
460.98
269,182
-48.92(-9.59%)
Mar 19, 2021
509.65
526.35
475.39
509.90
213,210
-12.72(-2.43%)
Mar 18, 2021
535.75
583.51
513.18
522.62
272,081
+9.27(+1.81%)
Mar 17, 2021
518.56
531.53
497.78
513.36
140,983
+9.53(+1.89%)
Mar 16, 2021
518.45
518.45
483.86
503.82
188,070
-23.41(-4.44%)
Mar 15, 2021
557.20
557.20
507.32
527.24
179,949
-18.27(-3.35%)
Mar 12, 2021
536.71
554.53
530.67
545.51
133,328
+30.82(+5.99%)
Mar 11, 2021
506.54
521.81
489.43
514.68
109,460
+10.52(+2.09%)
Mar 10, 2021
480.10
505.74
473.06
504.16
148,798
+32.40(+6.87%)
Mar 09, 2021
491.90
494.50
446.09
471.77
191,037
-29.81(-5.94%)
Mar 08, 2021
484.91
523.86
473.51
501.58
200,014
+36.84(+7.93%)
Mar 05, 2021
459.00
469.67
411.51
464.74
176,244
+34.45(+8.01%)
Mar 04, 2021
454.54
465.50
407.54
430.29
167,489
-19.18(-4.27%)
Mar 03, 2021
444.86
482.70
444.55
449.47
133,394
+11.87(+2.71%)
Mar 02, 2021
451.52
452.87
434.98
437.60
64,400
-13.58(-3.01%)
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
.