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
S&P Oil & Gas Expl Bear -2X Direxion
(NY:
DRIP
)
8.950
-0.230 (-2.51%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2017
666.83
677.24
627.13
633.29
22,613
-31.22(-4.70%)
Oct 30, 2017
683.02
684.56
650.64
664.52
26,426
-23.90(-3.47%)
Oct 27, 2017
763.96
779.73
684.95
688.41
34,998
-68.61(-9.06%)
Oct 26, 2017
769.36
808.67
755.48
757.02
15,990
-11.95(-1.55%)
Oct 25, 2017
755.48
797.11
749.74
768.97
17,144
+20.43(+2.73%)
Oct 24, 2017
732.36
763.19
724.65
748.54
17,002
-1.16(-0.15%)
Oct 23, 2017
690.34
749.70
689.18
749.70
16,363
+48.57(+6.93%)
Oct 20, 2017
705.37
716.06
693.04
701.13
14,369
-10.02(-1.41%)
Oct 19, 2017
713.85
721.65
696.89
711.16
13,896
+15.42(+2.22%)
Oct 18, 2017
672.61
695.74
656.81
695.74
15,713
+17.73(+2.62%)
Oct 17, 2017
679.55
699.59
666.06
678.01
14,517
-1.16(-0.17%)
Oct 16, 2017
661.05
686.10
657.96
679.16
23,164
-3.86(-0.56%)
Oct 13, 2017
661.05
683.40
653.34
683.02
23,477
-0.77(-0.11%)
Oct 12, 2017
690.34
707.69
673.38
683.79
21,963
+16.57(+2.48%)
Oct 11, 2017
676.47
697.93
665.67
667.21
12,026
-13.10(-1.93%)
Oct 10, 2017
655.26
682.05
644.86
680.32
20,222
+3.85(+0.57%)
Oct 09, 2017
675.69
690.73
668.76
676.47
9,392
-6.55(-0.96%)
Oct 06, 2017
667.99
687.64
656.04
683.02
29,464
+42.40(+6.62%)
Oct 05, 2017
654.11
654.11
630.60
640.62
19,566
-16.19(-2.46%)
Oct 04, 2017
642.16
665.67
630.98
656.81
28,871
+10.79(+1.67%)
Oct 03, 2017
647.56
658.35
638.69
646.01
16,854
+2.31(+0.36%)
Oct 02, 2017
687.64
702.29
643.32
643.70
42,314
-10.02(-1.53%)
Sep 29, 2017
654.49
670.68
644.86
653.72
29,216
+5.40(+0.83%)
Sep 28, 2017
632.14
666.83
621.15
648.33
38,565
+8.09(+1.26%)
Sep 27, 2017
681.48
640.23
42,253
-14.65(-2.24%)
Sep 26, 2017
677.24
685.33
650.64
654.88
25,947
-7.71(-1.16%)
Sep 25, 2017
698.44
702.68
658.35
662.59
40,848
-60.13(-8.32%)
Sep 22, 2017
731.97
743.88
713.08
722.72
20,064
-9.64(-1.32%)
Sep 21, 2017
741.99
758.18
730.47
732.36
19,623
-1.54(-0.21%)
Sep 20, 2017
776.68
776.68
720.02
733.90
47,240
-49.72(-6.35%)
Sep 19, 2017
790.56
800.19
775.56
783.62
15,101
-5.40(-0.68%)
Sep 18, 2017
819.85
820.93
788.63
789.02
20,997
-22.74(-2.80%)
Sep 15, 2017
811.37
837.16
807.52
811.76
18,768
-6.55(-0.80%)
Sep 14, 2017
808.67
838.35
780.54
818.31
33,530
-13.11(-1.58%)
Sep 13, 2017
886.53
889.62
810.99
831.42
40,385
-75.16(-8.29%)
Sep 12, 2017
955.53
959.85
874.20
906.58
31,755
-63.21(-6.52%)
Sep 11, 2017
997.54
997.54
948.21
969.79
9,292
-28.14(-2.82%)
Sep 08, 2017
927.39
1026
927.39
997.93
13,103
+78.25(+8.51%)
Sep 07, 2017
913.90
954.38
905.42
919.68
10,859
+15.42(+1.71%)
Sep 06, 2017
922.77
928.55
881.91
904.27
11,996
-47.80(-5.02%)
Sep 05, 2017
903.88
975.19
898.10
952.06
10,376
+15.80(+1.69%)
Sep 01, 2017
974.80
998.32
925.85
936.26
11,539
-42.01(-4.29%)
Aug 31, 2017
1005
1020
964.01
978.27
11,222
-56.28(-5.44%)
Aug 30, 2017
1063
1085
1016
1035
9,035
-10.02(-0.96%)
Aug 29, 2017
1059
1100
1033
1045
7,895
+3.47(+0.33%)
Aug 28, 2017
1013
1074
998.32
1041
9,032
+19.66(+1.92%)
Aug 25, 2017
1007
1027
1004
1021
8,156
-4.63(-0.45%)
Aug 24, 2017
1042
1052
1012
1026
7,075
-7.32(-0.71%)
Aug 23, 2017
1070
1089
1010
1033
11,007
-33.92(-3.18%)
Aug 22, 2017
1082
1089
1050
1067
11,317
-27.75(-2.53%)
Aug 21, 2017
1064
1107
1064
1095
6,589
+40.08(+3.80%)
Aug 18, 2017
1083
1107
1027
1055
9,369
-38.54(-3.52%)
Aug 17, 2017
1063
1094
1010
1094
9,509
+47.02(+4.49%)
Aug 16, 2017
996.39
1058
965.03
1046
9,192
+41.63(+4.14%)
Aug 15, 2017
1002
1039
997.16
1005
8,532
+12.34(+1.24%)
Aug 14, 2017
952.06
996.38
939.20
992.53
9,216
+33.92(+3.54%)
Aug 11, 2017
967.09
987.14
947.05
958.62
8,332
-6.55(-0.68%)
Aug 10, 2017
903.11
967.48
888.85
965.17
12,579
+40.47(+4.38%)
Aug 09, 2017
921.23
944.66
894.63
924.70
9,257
-11.18(-1.19%)
Aug 08, 2017
943.97
955.14
887.69
935.87
12,214
+6.17(+0.66%)
Aug 07, 2017
903.11
948.21
900.54
929.71
11,658
+42.01(+4.73%)
Aug 04, 2017
942.04
954.38
879.41
887.69
15,922
-68.61(-7.17%)
Aug 03, 2017
857.63
965.16
857.63
956.30
19,307
+94.44(+10.96%)
Aug 02, 2017
827.56
893.47
827.56
861.87
20,752
+42.78(+5.22%)
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
.