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
)
77.84
+0.48 (+0.62%)
Streaming Delayed Price
Updated: 1:11 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 (%)
Aug 31, 2016
653.52
653.52
625.02
625.02
81
-6.30(-1.00%)
Aug 30, 2016
648.31
648.31
625.93
631.32
166
+8.28(+1.33%)
Aug 29, 2016
623.57
623.57
617.72
623.04
55
+35.22(+5.99%)
Aug 25, 2016
587.83
587.83
587.83
587.82
0
+10.62(+1.84%)
Aug 22, 2016
574.85
580.62
574.85
577.19
0
+6.48(+1.13%)
Aug 16, 2016
570.72
570.72
570.72
570.72
22
+7.63(+1.35%)
Aug 15, 2016
545.07
563.09
545.07
563.09
380
+25.78(+4.80%)
Aug 12, 2016
537.31
537.31
537.31
537.31
22
-9.39(-1.72%)
Aug 11, 2016
546.70
546.70
546.70
546.70
13
+2.02(+0.37%)
Aug 10, 2016
572.32
572.32
544.67
544.67
112
-19.43(-3.44%)
Aug 09, 2016
567.99
567.99
562.84
564.11
18
+2.99(+0.53%)
Aug 08, 2016
575.93
575.93
561.08
561.12
199
-2.18(-0.39%)
Aug 05, 2016
529.19
563.30
529.19
563.30
50
+56.81(+11.22%)
Aug 03, 2016
508.07
508.07
505.54
506.48
0
+15.47(+3.15%)
Aug 02, 2016
491.01
491.01
491.01
491.01
16
-38.71(-7.31%)
Jul 28, 2016
520.70
529.73
520.70
529.73
3
+9.02(+1.73%)
Jul 25, 2016
520.70
520.70
520.70
520.70
0
+0.81(+0.16%)
Jul 22, 2016
522.33
524.58
519.89
519.89
404
+12.73(+2.51%)
Jul 21, 2016
508.07
508.07
507.17
507.17
19
-19.85(-3.77%)
Jul 20, 2016
519.80
527.02
519.36
527.02
195
-3.43(-0.65%)
Jul 19, 2016
530.63
530.63
530.45
530.45
75
-1.88(-0.35%)
Jul 18, 2016
531.30
532.33
531.30
532.33
22
-1.73(-0.32%)
Jul 15, 2016
545.97
545.97
532.82
534.06
130
-1.32(-0.25%)
Jul 14, 2016
538.21
538.93
530.27
535.38
274
+29.83(+5.90%)
Jul 12, 2016
504.64
505.54
503.31
505.54
0
+43.86(+9.50%)
Jul 08, 2016
463.67
467.28
458.44
461.69
0
+35.33(+8.29%)
Jul 07, 2016
429.56
421.06
425.77
426.35
278
+5.29(+1.26%)
Jul 06, 2016
397.07
421.06
397.07
421.06
12
-6.60(-1.54%)
Jul 05, 2016
417.11
427.66
417.11
427.66
22
-13.38(-3.03%)
Jul 01, 2016
449.95
441.05
441.05
441.05
105
-15.58(-3.41%)
Jun 30, 2016
470.89
470.89
443.77
456.63
457
+18.95(+4.33%)
Jun 29, 2016
402.67
437.68
402.67
437.68
149
+38.81(+9.73%)
Jun 28, 2016
386.96
402.49
382.63
398.88
635
+27.98(+7.54%)
Jun 27, 2016
462.05
462.05
365.31
370.90
690
-78.60(-17.49%)
Jun 24, 2016
473.24
473.24
449.50
449.50
112
-72.10(-13.82%)
Jun 23, 2016
521.61
521.61
521.61
521.61
22
+18.23(+3.62%)
Jun 21, 2016
520.34
520.34
500.49
503.38
103
-13.69(-2.65%)
Jun 20, 2016
523.41
523.41
517.06
517.06
35
+25.10(+5.10%)
Jun 17, 2016
486.59
491.96
486.59
491.96
105
+9.94(+2.06%)
Jun 16, 2016
471.25
482.03
463.67
482.03
177
-32.36(-6.29%)
Jun 15, 2016
508.79
514.39
508.79
514.39
304
+27.98(+5.75%)
Jun 14, 2016
519.08
519.08
486.41
486.41
27
-55.05(-10.17%)
Jun 13, 2016
519.26
541.46
519.26
541.46
24
-0.72(-0.13%)
Jun 10, 2016
533.03
547.24
533.03
542.18
119
-24.91(-4.39%)
Jun 09, 2016
568.71
568.71
567.09
567.09
17
-16.96(-2.90%)
Jun 07, 2016
581.80
584.42
581.80
584.05
1
-14.30(-2.39%)
Jun 06, 2016
572.87
598.86
572.87
598.36
164
+41.20(+7.39%)
Jun 03, 2016
559.51
559.51
533.52
557.16
240
-30.68(-5.22%)
Jun 02, 2016
582.97
588.20
581.47
587.85
73
-3.79(-0.64%)
Jun 01, 2016
571.24
592.72
559.69
591.63
193
+7.31(+1.25%)
May 31, 2016
595.25
596.69
584.33
584.33
228
+7.67(+1.33%)
May 27, 2016
576.29
576.65
576.65
576.65
22
+1.80(+0.31%)
May 26, 2016
572.53
577.20
572.53
574.85
159
-19.85(-3.34%)
May 25, 2016
577.20
595.59
577.20
594.70
66
+30.50(+5.41%)
May 24, 2016
559.15
567.18
559.15
564.20
106
+33.75(+6.36%)
May 23, 2016
536.19
537.67
516.55
530.45
56
-4.90(-0.92%)
May 20, 2016
535.36
535.36
535.36
535.36
23
+25.84(+5.07%)
May 19, 2016
532.43
532.43
497.24
509.51
120
-24.55(-4.60%)
May 18, 2016
496.34
536.79
496.34
534.06
58
+62.81(+13.33%)
May 17, 2016
480.45
480.45
470.89
471.25
18
-17.24(-3.53%)
May 16, 2016
485.51
488.49
484.79
488.49
50
-29.51(-5.70%)
May 12, 2016
516.91
518.00
516.37
518.00
0
+13.68(+2.71%)
May 10, 2016
504.32
504.32
504.32
504.32
0
+35.05(+7.47%)
May 06, 2016
469.26
469.26
469.26
469.26
0
-5.81(-1.22%)
May 04, 2016
519.80
475.07
475.07
475.07
83
-72.70(-13.27%)
May 02, 2016
557.38
557.38
547.78
547.78
1
-9.18(-1.65%)
Apr 28, 2016
556.96
556.96
556.96
556.96
1
+13.69(+2.52%)
Apr 25, 2016
543.26
543.26
543.26
543.26
11
-2.71(-0.50%)
Apr 21, 2016
556.53
545.97
545.97
545.97
16
-23.91(-4.20%)
Apr 20, 2016
551.44
572.89
542.86
569.88
75
+25.85(+4.75%)
Apr 19, 2016
538.21
544.03
538.21
544.03
64
+30.55(+5.95%)
Apr 18, 2016
513.48
513.48
513.48
513.48
9
+1.97(+0.38%)
Apr 14, 2016
520.69
520.70
506.70
511.51
10
+16.90(+3.42%)
Apr 13, 2016
491.46
494.61
488.76
494.61
79
+52.42(+11.85%)
Apr 12, 2016
443.64
443.64
442.19
442.19
11
+32.31(+7.88%)
Apr 08, 2016
424.87
430.46
409.88
409.88
3
-23.28(-5.38%)
Apr 06, 2016
424.14
433.17
411.87
433.17
1
-36.10(-7.69%)
Mar 30, 2016
469.26
469.26
469.26
469.26
5
+28.37(+6.43%)
Mar 24, 2016
453.56
453.56
440.89
440.90
4
-16.47(-3.60%)
Mar 23, 2016
456.09
457.37
456.09
457.37
43
-11.17(-2.38%)
Mar 22, 2016
469.45
469.45
468.54
468.54
15
-9.02(-1.89%)
Mar 18, 2016
482.62
492.75
477.57
477.57
0
+26.35(+5.84%)
Mar 17, 2016
426.34
451.22
426.31
451.22
164
+2.71(+0.60%)
Mar 16, 2016
460.24
460.24
448.51
448.51
15
-1.08(-0.24%)
Mar 15, 2016
449.59
449.59
449.59
449.59
11
-20.40(-4.34%)
Mar 14, 2016
469.99
469.99
469.99
469.99
7
-1.98(-0.42%)
Mar 11, 2016
471.25
471.97
471.25
471.97
33
+45.84(+10.76%)
Mar 09, 2016
426.13
426.13
426.13
426.13
3
-36.82(-7.95%)
Mar 08, 2016
468.36
468.36
462.95
462.95
14
-9.93(-2.10%)
Mar 04, 2016
463.87
478.65
463.87
472.88
3
+49.36(+11.65%)
Mar 02, 2016
419.63
423.51
419.63
423.52
0
+27.35(+6.90%)
Feb 26, 2016
397.07
397.07
396.17
396.17
5
+29.43(+8.02%)
Feb 25, 2016
359.89
366.74
359.89
366.74
41
-8.82(-2.35%)
Feb 19, 2016
375.56
375.56
375.56
375.56
5
+26.41(+7.56%)
Feb 18, 2016
350.20
350.20
349.08
349.15
44
-22.47(-6.05%)
Feb 17, 2016
397.07
397.07
371.62
371.62
163
-10.28(-2.69%)
Feb 16, 2016
378.66
393.10
377.22
381.91
87
+33.21(+9.52%)
Feb 12, 2016
345.09
348.70
348.70
348.70
33
+29.78(+9.34%)
Feb 11, 2016
307.01
318.92
305.93
318.92
177
-31.22(-8.92%)
Feb 10, 2016
349.33
350.14
349.33
350.14
16
+14.62(+4.36%)
Feb 08, 2016
361.15
361.15
335.52
335.53
6
-44.15(-11.63%)
Feb 04, 2016
400.68
400.68
379.67
379.67
0
-27.32(-6.71%)
Feb 01, 2016
407.00
407.00
407.00
407.00
0
+19.31(+4.98%)
Jan 28, 2016
387.69
387.69
387.69
387.69
11
+27.07(+7.51%)
Jan 27, 2016
360.61
360.61
360.61
360.61
8
+5.03(+1.41%)
Jan 26, 2016
352.31
355.59
352.31
355.59
35
+33.78(+10.50%)
Jan 25, 2016
340.58
340.58
321.81
321.81
39
-42.77(-11.73%)
Jan 21, 2016
364.58
364.58
364.04
364.58
1
+7.04(+1.97%)
Jan 20, 2016
357.36
361.15
355.74
357.54
66
-28.82(-7.46%)
Jan 15, 2016
368.01
386.37
368.01
386.36
5
-5.29(-1.35%)
Jan 14, 2016
389.85
391.66
389.85
391.66
16
-2.53(-0.64%)
Jan 13, 2016
431.90
431.90
394.18
394.18
24
-49.09(-11.07%)
Jan 12, 2016
439.03
443.27
439.03
443.27
28
+9.53(+2.20%)
Jan 11, 2016
436.09
436.09
433.75
433.75
41
-13.68(-3.06%)
Jan 08, 2016
474.39
481.38
447.43
447.43
82
-33.95(-7.05%)
Jan 07, 2016
487.31
487.32
470.89
481.38
438
-32.83(-6.38%)
Jan 06, 2016
529.73
529.73
514.21
514.21
73
-18.23(-3.42%)
Jan 05, 2016
532.43
532.43
532.43
532.43
14
+6.68(+1.27%)
Jan 04, 2016
541.46
541.46
525.76
525.76
51
-66.24(-11.19%)
Dec 31, 2015
595.61
592.00
592.00
592.00
38
-21.66(-3.53%)
Dec 30, 2015
612.00
614.87
608.60
613.65
32
+22.74(+3.85%)
Dec 28, 2015
591.63
591.63
590.91
590.91
2
-19.52(-3.20%)
Dec 24, 2015
610.44
610.44
610.44
610.44
11
+3.46(+0.57%)
Dec 23, 2015
581.98
606.98
581.98
606.98
16
+36.28(+6.36%)
Dec 18, 2015
574.99
570.70
570.70
570.70
22
-36.82(-6.06%)
Dec 16, 2015
607.52
607.52
607.52
607.52
3
+2.35(+0.39%)
Dec 15, 2015
605.17
605.17
605.17
605.17
13
+34.65(+6.07%)
Dec 14, 2015
573.95
573.95
561.89
570.52
75
-2.89(-0.50%)
Dec 11, 2015
589.50
589.50
573.40
573.40
18
-42.60(-6.92%)
Dec 10, 2015
616.00
616.00
616.00
616.00
5
+6.53(+1.07%)
Dec 09, 2015
631.70
631.70
609.47
609.47
63
-21.69(-3.44%)
Dec 08, 2015
649.21
653.71
631.16
631.16
46
-42.23(-6.27%)
Dec 07, 2015
675.92
675.92
673.40
673.40
26
-41.60(-5.82%)
Dec 02, 2015
740.00
740.00
715.00
715.00
3
-28.34(-3.81%)
Dec 01, 2015
739.27
744.98
739.27
743.33
28
-0.63(-0.08%)
Nov 30, 2015
743.97
743.97
743.97
743.97
6
-0.00(-0.00%)
Nov 25, 2015
749.20
749.20
743.97
743.97
4
-7.04(-0.94%)
Nov 24, 2015
721.95
751.00
721.95
751.00
31
+19.79(+2.71%)
Nov 23, 2015
727.93
731.21
727.93
731.21
31
+22.54(+3.18%)
Nov 19, 2015
708.68
708.67
708.67
708.67
11
-7.14(-1.00%)
Nov 18, 2015
681.34
715.81
681.34
715.81
73
+19.31(+2.77%)
Nov 17, 2015
696.50
696.50
696.50
696.50
7
+15.52(+2.28%)
Nov 16, 2015
649.21
680.98
649.21
680.98
106
+13.18(+1.97%)
Nov 13, 2015
685.85
685.85
667.80
667.80
140
-25.99(-3.75%)
Nov 12, 2015
727.72
727.72
693.79
693.79
153
-64.25(-8.48%)
Nov 10, 2015
724.27
758.04
724.27
758.04
1
+12.63(+1.69%)
Nov 09, 2015
776.09
799.38
745.41
745.41
280
-24.00(-3.12%)
Nov 06, 2015
728.26
820.13
728.26
769.41
556
+59.20(+8.34%)
Nov 05, 2015
705.88
710.94
705.52
710.22
354
+71.29(+11.16%)
Oct 30, 2015
650.84
638.92
638.92
638.92
27
-63.17(-9.00%)
Oct 29, 2015
702.09
702.09
702.09
702.09
11
+44.22(+6.72%)
Oct 28, 2015
657.87
657.87
657.87
657.87
13
+38.62(+6.24%)
Oct 20, 2015
619.43
619.25
619.25
619.25
121
+29.20(+4.95%)
Oct 19, 2015
590.05
590.05
590.05
590.05
5
-4.62(-0.78%)
Oct 16, 2015
594.67
594.67
594.67
594.67
5
+10.43(+1.79%)
Oct 14, 2015
584.24
584.24
584.24
584.24
0
-44.60(-7.09%)
Oct 13, 2015
628.84
628.84
628.84
628.84
7
+14.36(+2.34%)
Oct 09, 2015
614.49
614.48
614.48
614.48
16
-5.85(-0.94%)
Oct 08, 2015
620.33
620.33
620.33
620.33
11
+46.38(+8.08%)
Oct 06, 2015
573.95
573.95
573.95
573.95
11
-5.05(-0.87%)
Oct 05, 2015
579.00
579.00
579.00
579.00
18
+76.88(+15.31%)
Oct 02, 2015
528.47
528.47
502.12
502.12
16
-62.28(-11.04%)
Sep 30, 2015
551.93
564.40
564.40
564.40
16
+9.86(+1.78%)
Sep 29, 2015
554.54
554.54
554.54
554.54
11
+6.41(+1.17%)
Sep 28, 2015
549.58
549.58
548.14
548.14
17
-25.99(-4.53%)
Sep 25, 2015
574.13
574.13
574.13
574.13
5
+25.16(+4.58%)
Sep 24, 2015
548.97
548.97
548.97
548.97
11
-9.28(-1.66%)
Sep 21, 2015
550.12
558.25
558.25
558.25
55
+27.79(+5.24%)
Sep 18, 2015
532.98
536.23
528.47
530.45
71
-47.11(-8.16%)
Sep 17, 2015
588.21
588.21
577.38
577.56
16
-5.05(-0.87%)
Sep 14, 2015
580.81
582.61
582.61
582.61
55
+7.22(+1.25%)
Sep 08, 2015
550.66
575.39
575.39
575.39
55
+28.34(+5.18%)
Sep 04, 2015
547.05
547.05
547.05
547.05
16
-5.05(-0.92%)
Sep 03, 2015
555.00
556.08
552.11
552.11
31
+28.73(+5.49%)
Sep 02, 2015
519.80
523.38
503.38
523.38
77
+16.03(+3.16%)
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
.