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 (%)
Jan 31, 2018
1567
1584
1536
1545
2,624
-11.26(-0.72%)
Jan 30, 2018
1568
1575
1525
1556
4,605
-33.28(-2.09%)
Jan 29, 2018
1590
1629
1587
1589
2,438
-14.66(-0.91%)
Jan 26, 2018
1599
1604
1567
1604
2,642
+9.05(+0.57%)
Jan 25, 2018
1651
1651
1574
1595
1,647
-30.42(-1.87%)
Jan 24, 2018
1646
1661
1605
1625
2,605
-7.60(-0.47%)
Jan 23, 2018
1618
1653
1582
1633
4,281
+16.11(+1.00%)
Jan 22, 2018
1592
1618
1539
1617
2,076
+11.59(+0.72%)
Jan 19, 2018
1521
1605
1521
1605
5,604
+72.04(+4.70%)
Jan 18, 2018
1575
1575
1524
1533
1,582
-19.90(-1.28%)
Jan 17, 2018
1552
1567
1498
1553
3,262
+15.93(+1.04%)
Jan 16, 2018
1614
1614
1516
1537
4,402
-37.48(-2.38%)
Jan 12, 2018
1575
1575
1575
0
+21.37(+1.38%)
Jan 11, 2018
1524
1553
1496
1553
3,507
+69.70(+4.70%)
Jan 10, 2018
1446
1535
1446
1483
4,157
+54.85(+3.84%)
Jan 09, 2018
1364
1457
1364
1429
2,202
+55.58(+4.05%)
Jan 08, 2018
1382
1382
1343
1373
1,552
-4.16(-0.30%)
Jan 05, 2018
1363
1381
1346
1377
1,222
+24.26(+1.79%)
Jan 04, 2018
1355
1398
1348
1353
1,790
+20.21(+1.52%)
Jan 03, 2018
1317
1340
1305
1333
961
+12.92(+0.98%)
Jan 02, 2018
1349
1349
1300
1320
2,190
+3.08(+0.23%)
Dec 29, 2017
1317
1317
1317
0
-34.76(-2.57%)
Dec 28, 2017
1351
1351
1327
1351
495
+17.47(+1.31%)
Dec 27, 2017
1345
1357
1328
1334
990
-18.93(-1.40%)
Dec 26, 2017
1404
1404
1338
1353
1,829
-34.39(-2.48%)
Dec 22, 2017
1419
1419
1372
1387
1,084
-19.73(-1.40%)
Dec 21, 2017
1378
1419
1373
1407
2,568
+56.66(+4.20%)
Dec 20, 2017
1405
1405
1321
1350
1,721
-21.88(-1.59%)
Dec 19, 2017
1418
1418
1371
1372
873
-15.80(-1.14%)
Dec 18, 2017
1374
1404
1359
1388
1,466
+55.49(+4.16%)
Dec 15, 2017
1278
1374
1270
1333
1,284
+75.02(+5.97%)
Dec 14, 2017
1314
1320
1238
1258
1,497
-34.71(-2.69%)
Dec 13, 2017
1329
1356
1288
1292
1,211
-49.17(-3.67%)
Dec 12, 2017
1320
1356
1311
1341
1,694
+33.08(+2.53%)
Dec 11, 2017
1360
1360
1295
1308
988
-30.73(-2.29%)
Dec 08, 2017
1386
1386
1320
1339
1,646
+2.67(+0.20%)
Dec 07, 2017
1286
1356
1286
1336
1,363
+31.50(+2.41%)
Dec 06, 2017
1313
1348
1300
1305
662
-25.49(-1.92%)
Dec 05, 2017
1465
1465
1330
1330
1,916
-84.06(-5.94%)
Dec 04, 2017
1452
1468
1409
1414
4,064
+75.02(+5.60%)
Dec 01, 2017
1343
1369
1250
1339
3,119
-7.76(-0.58%)
Nov 30, 2017
1419
1428
1333
1347
4,396
-29.66(-2.15%)
Nov 29, 2017
1295
1394
1295
1377
6,393
+120.93(+9.63%)
Nov 28, 2017
1150
1256
1150
1256
1,815
+124.73(+11.03%)
Nov 27, 2017
1128
1150
1128
1131
210
+2.71(+0.24%)
Nov 24, 2017
1160
1160
1128
1128
408
-26.98(-2.33%)
Nov 22, 2017
1164
1178
1155
1155
502
-12.25(-1.05%)
Nov 21, 2017
1165
1168
1153
1168
3,122
+2.54(+0.22%)
Nov 20, 2017
1151
1166
1136
1165
909
+30.18(+2.66%)
Nov 17, 2017
1072
1143
1072
1135
868
+23.32(+2.10%)
Nov 16, 2017
1143
1143
1112
1112
1,113
-8.86(-0.79%)
Nov 15, 2017
1094
1135
1069
1121
896
+6.69(+0.60%)
Nov 14, 2017
1088
1116
1088
1114
1,022
+24.40(+2.24%)
Nov 13, 2017
1037
1091
1012
1089
1,185
+48.45(+4.65%)
Nov 10, 2017
1064
1069
1041
1041
713
-8.50(-0.81%)
Nov 09, 2017
1066
1076
1018
1050
1,458
-31.98(-2.96%)
Nov 08, 2017
1099
1099
1057
1081
3,372
-28.03(-2.53%)
Nov 07, 2017
1198
1200
1103
1110
1,972
-95.44(-7.92%)
Nov 06, 2017
1202
1211
1194
1205
550
-13.92(-1.14%)
Nov 03, 2017
1200
1227
1199
1219
358
-7.41(-0.60%)
Nov 02, 2017
1198
1229
1169
1226
3,003
+31.45(+2.63%)
Nov 01, 2017
1238
1247
1183
1195
838
-21.33(-1.75%)
Oct 31, 2017
1202
1230
1202
1216
741
+7.23(+0.60%)
Oct 30, 2017
1260
1260
1196
1209
5,581
-51.34(-4.07%)
Oct 27, 2017
1247
1270
1234
1260
1,795
+15.01(+1.21%)
Oct 26, 2017
1191
1247
1191
1245
1,409
+43.38(+3.61%)
Oct 25, 2017
1220
1224
1174
1202
1,321
-12.47(-1.03%)
Oct 24, 2017
1220
1234
1211
1214
1,082
+13.56(+1.13%)
Oct 23, 2017
1238
1238
1194
1201
1,469
-29.11(-2.37%)
Oct 20, 2017
1211
1241
1211
1230
3,096
+46.28(+3.91%)
Oct 19, 2017
1128
1193
1122
1184
807
+20.24(+1.74%)
Oct 18, 2017
1157
1171
1148
1163
1,044
+33.08(+2.93%)
Oct 17, 2017
1160
1172
1126
1130
1,940
-41.39(-3.53%)
Oct 16, 2017
1152
1183
1152
1172
602
+19.34(+1.68%)
Oct 13, 2017
1165
1177
1120
1152
1,163
-22.78(-1.94%)
Oct 12, 2017
1211
1211
1169
1175
3,072
-25.30(-2.11%)
Oct 11, 2017
1230
1230
1188
1200
2,085
-25.31(-2.06%)
Oct 10, 2017
1209
1229
1201
1226
1,332
+30.01(+2.51%)
Oct 09, 2017
1210
1215
1190
1196
1,600
-11.75(-0.97%)
Oct 06, 2017
1219
1241
1192
1207
1,138
+0.00(+0.00%)
Oct 05, 2017
1157
1218
1139
1207
1,783
+47.72(+4.11%)
Oct 04, 2017
1200
1200
1158
1160
2,436
-42.30(-3.52%)
Oct 03, 2017
1247
1247
1179
1202
3,425
-18.08(-1.48%)
Oct 02, 2017
1206
1222
1178
1220
1,676
+17.90(+1.49%)
Sep 29, 2017
1180
1229
1180
1202
2,256
+27.29(+2.32%)
Sep 28, 2017
1174
1178
1132
1175
2,131
+10.49(+0.90%)
Sep 27, 2017
1116
1184
1113
1164
3,292
+73.03(+6.69%)
Sep 26, 2017
1064
1098
1064
1091
1,300
+27.47(+2.58%)
Sep 25, 2017
1049
1082
1035
1064
1,901
+4.09(+0.39%)
Sep 22, 2017
1054
1060
1033
1060
1,458
+5.67(+0.54%)
Sep 21, 2017
1048
1064
1002
1054
2,310
+9.58(+0.92%)
Sep 20, 2017
1001
1051
972.88
1045
2,861
+39.23(+3.90%)
Sep 19, 2017
1005
1013
993.65
1005
1,016
+16.09(+1.63%)
Sep 18, 2017
967.08
996.18
959.12
989.31
1,820
+43.19(+4.56%)
Sep 15, 2017
939.96
952.26
931.11
946.13
881
+14.30(+1.53%)
Sep 14, 2017
946.65
967.62
930.93
931.83
841
-28.74(-2.99%)
Sep 13, 2017
943.76
965.81
939.94
960.57
1,134
+10.20(+1.07%)
Sep 12, 2017
921.89
958.04
921.89
950.38
2,364
+62.11(+6.99%)
Sep 11, 2017
850.67
904.35
850.67
888.27
6,052
+64.89(+7.88%)
Sep 08, 2017
801.14
839.00
801.14
823.37
1,114
+25.01(+3.13%)
Sep 07, 2017
882.84
882.84
786.51
798.36
4,143
-69.87(-8.05%)
Sep 06, 2017
889.71
891.52
861.65
868.23
949
+2.69(+0.31%)
Sep 05, 2017
927.31
927.31
862.60
865.54
2,007
-90.33(-9.45%)
Sep 01, 2017
935.45
963.19
935.45
955.87
845
+25.74(+2.77%)
Aug 31, 2017
949.91
949.91
930.13
930.13
280
-6.04(-0.64%)
Aug 30, 2017
917.01
943.28
917.01
936.17
695
+14.19(+1.54%)
Aug 29, 2017
907.61
927.31
898.14
921.98
724
-12.06(-1.29%)
Aug 28, 2017
970.15
970.15
929.84
934.04
241
-29.24(-3.04%)
Aug 25, 2017
958.04
976.30
955.89
963.28
586
+13.74(+1.45%)
Aug 24, 2017
939.96
950.81
928.14
949.54
697
+10.66(+1.14%)
Aug 23, 2017
912.85
954.79
911.40
938.88
1,275
+6.65(+0.71%)
Aug 22, 2017
919.89
932.97
919.89
932.23
1,054
+24.80(+2.73%)
Aug 21, 2017
933.46
933.46
889.77
907.43
793
-5.42(-0.59%)
Aug 18, 2017
904.90
930.93
886.28
912.85
1,322
+2.63(+0.29%)
Aug 17, 2017
984.79
984.79
906.52
910.22
1,294
-79.80(-8.06%)
Aug 16, 2017
1016
1024
984.07
990.02
871
-10.68(-1.07%)
Aug 15, 2017
1037
1044
1001
1001
879
-11.39(-1.13%)
Aug 14, 2017
997.99
1016
988.34
1012
1,153
+64.23(+6.78%)
Aug 11, 2017
985.15
985.15
937.25
947.86
1,610
-25.18(-2.59%)
Aug 10, 2017
1031
1034
968.28
973.04
2,693
-80.08(-7.60%)
Aug 09, 2017
1078
1090
1042
1053
2,282
-37.78(-3.46%)
Aug 08, 2017
1082
1141
1077
1091
4,578
+6.14(+0.57%)
Aug 07, 2017
1088
1101
1081
1085
383
-24.58(-2.22%)
Aug 04, 2017
1103
1134
1102
1109
1,851
+31.82(+2.95%)
Aug 03, 2017
1094
1101
1075
1078
686
-26.76(-2.42%)
Aug 02, 2017
1103
1113
1078
1104
381
+3.62(+0.33%)
Aug 01, 2017
1098
1101
1082
1101
453
+22.23(+2.06%)
Jul 31, 2017
1104
1104
1069
1078
729
+20.61(+1.95%)
Jul 28, 2017
1067
1072
1043
1058
1,187
-24.04(-2.22%)
Jul 27, 2017
1090
1112
1070
1082
799
-1.81(-0.17%)
Jul 26, 2017
1152
1152
1080
1084
1,062
-74.84(-6.46%)
Jul 25, 2017
1124
1175
1124
1159
2,961
+53.49(+4.84%)
Jul 24, 2017
1085
1105
1085
1105
552
+38.16(+3.58%)
Jul 21, 2017
1099
1062
1067
883
-36.69(-3.32%)
Jul 20, 2017
1103
1122
1081
1104
817
-0.91(-0.08%)
Jul 19, 2017
1111
1125
1084
1104
1,162
-0.18(-0.02%)
Jul 18, 2017
1097
1111
1083
1105
1,229
-19.06(-1.70%)
Jul 17, 2017
1112
1125
1096
1124
813
+5.32(+0.48%)
Jul 14, 2017
1124
1137
1074
1118
1,635
-17.86(-1.57%)
Jul 13, 2017
1143
1147
1124
1136
516
+8.64(+0.77%)
Jul 12, 2017
1131
1148
1114
1128
790
-4.50(-0.40%)
Jul 11, 2017
1139
1140
1113
1132
653
-7.26(-0.64%)
Jul 10, 2017
1157
1161
1132
1139
857
-20.77(-1.79%)
Jul 07, 2017
1173
1173
1118
1160
1,222
+18.62(+1.63%)
Jul 06, 2017
1161
1187
1137
1142
753
-36.34(-3.09%)
Jul 05, 2017
1188
1199
1151
1178
1,234
-10.12(-0.85%)
Jul 03, 2017
1147
1211
1139
1188
1,501
+68.15(+6.09%)
Jun 30, 2017
1148
1148
1104
1120
1,271
-10.13(-0.90%)
Jun 29, 2017
1154
1174
1094
1130
3,480
+48.99(+4.53%)
Jun 28, 2017
1057
1090
1057
1081
1,728
+48.26(+4.67%)
Jun 27, 2017
1036
1071
1033
1033
1,051
+12.55(+1.23%)
Jun 26, 2017
1006
1039
997.99
1020
1,013
+22.51(+2.26%)
Jun 23, 2017
1029
1041
990.40
997.64
767
-19.69(-1.94%)
Jun 22, 2017
1020
1037
999.98
1017
1,242
-23.50(-2.26%)
Jun 21, 2017
1094
1094
1036
1041
1,154
-44.11(-4.07%)
Jun 20, 2017
1114
1114
1083
1085
1,455
-44.28(-3.92%)
Jun 19, 2017
1154
1168
1117
1129
2,967
+10.99(+0.98%)
Jun 16, 2017
1130
1135
1112
1118
627
-22.29(-1.95%)
Jun 15, 2017
1122
1175
1119
1141
1,222
-18.89(-1.63%)
Jun 14, 2017
1125
1159
1081
1159
2,499
-2.53(-0.22%)
Jun 13, 2017
1175
1190
1148
1162
2,753
+5.42(+0.47%)
Jun 12, 2017
1175
1205
1130
1157
2,158
-1.62(-0.14%)
Jun 09, 2017
1085
1175
1085
1158
5,022
+97.61(+9.20%)
Jun 08, 2017
967.44
1096
959.85
1061
3,533
+86.22(+8.85%)
Jun 07, 2017
946.29
986.96
946.29
974.31
1,218
+28.02(+2.96%)
Jun 06, 2017
955.87
959.85
920.44
946.29
1,479
-18.44(-1.91%)
Jun 05, 2017
964.19
996.90
964.19
964.73
1,854
+0.90(+0.09%)
Jun 02, 2017
968.34
994.19
954.42
963.83
861
-22.04(-2.24%)
Jun 01, 2017
941.95
985.88
928.88
985.86
1,793
+47.52(+5.06%)
May 31, 2017
958.04
967.08
902.00
938.34
2,803
-24.40(-2.53%)
May 30, 2017
970.33
980.82
940.14
962.74
1,442
-29.10(-2.93%)
May 26, 2017
999.62
1009
989.86
991.84
663
-26.21(-2.57%)
May 25, 2017
1021
1042
1005
1018
1,543
-0.73(-0.07%)
May 24, 2017
1039
1039
1001
1019
871
-13.64(-1.32%)
May 23, 2017
989.67
1047
976.12
1032
4,515
+45.28(+4.59%)
May 22, 2017
994.19
995.64
962.79
987.14
1,636
+9.76(+1.00%)
May 19, 2017
976.12
999.62
972.50
977.38
4,313
+7.59(+0.78%)
May 18, 2017
945.03
982.05
942.86
969.79
4,985
+21.15(+2.23%)
May 17, 2017
1038
1038
921.16
948.64
9,486
-135.93(-12.53%)
May 16, 2017
1078
1088
1050
1085
890
+14.64(+1.37%)
May 15, 2017
1041
1079
1041
1070
2,127
+30.18(+2.90%)
May 12, 2017
1036
1040
1002
1040
1,794
-15.18(-1.44%)
May 11, 2017
1089
1092
1032
1055
3,104
-45.30(-4.12%)
May 10, 2017
1089
1109
1082
1100
673
+1.01(+0.09%)
May 09, 2017
1146
1148
1085
1099
965
-24.94(-2.22%)
May 08, 2017
1137
1137
1104
1124
391
+7.83(+0.70%)
May 05, 2017
1122
1122
1096
1116
643
-4.40(-0.39%)
May 04, 2017
1139
1157
1115
1121
1,562
+7.60(+0.68%)
May 03, 2017
1079
1119
1077
1113
1,322
+28.39(+2.62%)
May 02, 2017
1114
1116
1073
1085
1,099
-29.66(-2.66%)
May 01, 2017
1085
1130
1082
1114
476
+42.99(+4.01%)
Apr 28, 2017
1121
1143
1071
1071
2,202
-61.07(-5.39%)
Apr 27, 2017
1179
1188
1119
1132
1,148
-41.21(-3.51%)
Apr 26, 2017
1141
1205
1127
1174
3,631
+33.08(+2.90%)
Apr 25, 2017
1167
1171
1139
1141
2,140
+11.03(+0.98%)
Apr 24, 2017
1120
1166
1115
1130
4,551
+72.66(+6.87%)
Apr 21, 2017
1063
1081
1037
1057
1,255
-8.85(-0.83%)
Apr 20, 2017
1028
1067
1021
1066
1,396
+65.97(+6.60%)
Apr 19, 2017
1003
1033
994.19
999.80
1,529
+12.00(+1.22%)
Apr 18, 2017
989.86
1003
950.30
987.79
896
-15.08(-1.50%)
Apr 17, 2017
944.48
1004
939.96
1003
1,231
+51.55(+5.42%)
Apr 13, 2017
1006
1012
951.14
951.32
2,151
-65.29(-6.42%)
Apr 12, 2017
1058
1062
1006
1017
1,151
-35.33(-3.36%)
Apr 11, 2017
1018
1057
1006
1052
1,197
+15.81(+1.53%)
Apr 10, 2017
1055
1085
1016
1036
1,523
-26.75(-2.52%)
Apr 07, 2017
1035
1076
1034
1063
970
-9.58(-0.89%)
Apr 06, 2017
1022
1082
1019
1072
900
+35.61(+3.43%)
Apr 05, 2017
1143
1143
1032
1037
4,104
-51.88(-4.77%)
Apr 04, 2017
1063
1110
1063
1089
762
-5.24(-0.48%)
Apr 03, 2017
1146
1146
1058
1094
3,597
-35.80(-3.17%)
Mar 31, 2017
1163
1163
1130
1130
968
-25.12(-2.18%)
Mar 30, 2017
1070
1167
1070
1155
3,685
+94.68(+8.93%)
Mar 29, 2017
1071
1080
1042
1060
1,382
-13.53(-1.26%)
Mar 28, 2017
1007
1086
993.29
1074
2,534
+52.07(+5.10%)
Mar 27, 2017
962.02
1025
925.68
1022
2,484
-15.00(-1.45%)
Mar 24, 2017
1033
1058
1010
1037
1,777
+1.26(+0.12%)
Mar 23, 2017
1001
1073
996.36
1035
2,262
+25.49(+2.52%)
Mar 22, 2017
1012
1039
947.38
1010
4,185
-10.65(-1.04%)
Mar 21, 2017
1229
1231
1018
1021
7,689
-197.42(-16.21%)
Mar 20, 2017
1289
1289
1212
1218
1,184
-47.94(-3.79%)
Mar 17, 2017
1306
1306
1237
1266
1,386
-16.25(-1.27%)
Mar 16, 2017
1286
1300
1266
1282
2,549
+26.72(+2.13%)
Mar 15, 2017
1295
1319
1246
1255
1,858
-23.47(-1.84%)
Mar 14, 2017
1293
1293
1231
1279
1,713
-16.05(-1.24%)
Mar 13, 2017
1299
1321
1282
1295
1,916
+1.70(+0.13%)
Mar 10, 2017
1346
1346
1249
1293
2,852
-15.25(-1.17%)
Mar 09, 2017
1328
1350
1304
1309
1,813
-3.61(-0.28%)
Mar 08, 2017
1377
1386
1308
1312
1,969
-20.93(-1.57%)
Mar 07, 2017
1344
1358
1317
1333
757
-25.07(-1.85%)
Mar 06, 2017
1385
1385
1310
1358
2,038
-18.61(-1.35%)
Mar 03, 2017
1377
1386
1354
1377
1,482
+32.37(+2.41%)
Mar 02, 2017
1475
1475
1344
1344
3,263
-119.45(-8.16%)
Mar 01, 2017
1393
1476
1393
1464
3,361
+140.14(+10.59%)
Feb 28, 2017
1360
1360
1314
1324
1,929
-38.80(-2.85%)
Feb 27, 2017
1336
1365
1336
1362
1,799
+27.79(+2.08%)
Feb 24, 2017
1333
1335
1302
1335
1,286
-33.21(-2.43%)
Feb 23, 2017
1368
1368
1315
1368
569
+6.67(+0.49%)
Feb 22, 2017
1354
1377
1338
1361
575
-5.04(-0.37%)
Feb 21, 2017
1370
1389
1342
1366
1,786
+16.24(+1.20%)
Feb 17, 2017
1350
1350
1350
0
-8.84(-0.65%)
Feb 16, 2017
1369
1369
1331
1359
1,237
-10.29(-0.75%)
Feb 15, 2017
1381
1381
1338
1369
2,401
+18.23(+1.35%)
Feb 14, 2017
1309
1355
1279
1351
2,634
+68.22(+5.32%)
Feb 13, 2017
1263
1309
1259
1283
1,924
+40.61(+3.27%)
Feb 10, 2017
1245
1254
1222
1242
1,650
+17.87(+1.46%)
Feb 09, 2017
1181
1232
1181
1224
2,674
+60.17(+5.17%)
Feb 08, 2017
1197
1197
1136
1164
3,138
-33.46(-2.79%)
Feb 07, 2017
1215
1233
1189
1198
1,063
-16.42(-1.35%)
Feb 06, 2017
1251
1251
1212
1214
1,285
-29.06(-2.34%)
Feb 03, 2017
1189
1247
1189
1243
3,597
+86.81(+7.51%)
Feb 02, 2017
1173
1175
1137
1156
1,418
-39.88(-3.33%)
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
.