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
)
68.10
-1.23 (-1.77%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2019
879.40
890.34
870.58
870.58
118
-13.68(-1.55%)
Nov 27, 2019
877.36
889.83
873.47
884.26
711
+17.57(+2.03%)
Nov 26, 2019
883.48
883.48
862.98
866.69
1,097
-16.94(-1.92%)
Nov 25, 2019
863.02
887.00
860.29
883.63
692
+26.12(+3.05%)
Nov 22, 2019
845.27
864.37
845.27
857.51
355
+16.80(+2.00%)
Nov 21, 2019
840.63
847.72
826.16
840.71
119
-2.15(-0.25%)
Nov 20, 2019
843.78
856.96
823.01
842.86
459
-12.43(-1.45%)
Nov 19, 2019
853.99
860.86
847.68
855.28
161
+7.23(+0.85%)
Nov 18, 2019
834.05
851.95
833.12
848.05
577
-11.69(-1.36%)
Nov 15, 2019
868.46
868.46
857.14
859.74
614
+2.60(+0.30%)
Nov 14, 2019
848.98
857.14
841.19
857.14
557
-4.08(-0.47%)
Nov 13, 2019
856.68
867.53
847.31
861.22
1,014
-28.94(-3.25%)
Nov 12, 2019
888.12
901.47
880.70
890.16
230
+2.60(+0.29%)
Nov 11, 2019
884.04
893.88
876.80
887.56
556
-12.43(-1.38%)
Nov 08, 2019
898.13
908.67
883.37
899.99
824
+1.86(+0.21%)
Nov 07, 2019
902.96
923.73
894.05
898.13
2,172
+18.36(+2.09%)
Nov 06, 2019
892.94
892.94
865.49
879.77
1,731
-14.10(-1.58%)
Nov 05, 2019
878.47
912.04
869.94
893.87
1,836
+26.15(+3.01%)
Nov 04, 2019
841.75
869.57
841.75
867.71
1,267
+48.97(+5.98%)
Nov 01, 2019
789.99
819.67
787.40
818.74
1,498
+48.04(+6.23%)
Oct 31, 2019
792.22
792.22
745.52
770.70
7,224
-39.51(-4.88%)
Oct 30, 2019
815.22
825.42
793.16
810.21
2,352
-22.82(-2.74%)
Oct 29, 2019
814.66
838.22
814.66
833.03
3,565
+12.43(+1.51%)
Oct 28, 2019
808.54
827.65
808.54
820.60
3,624
+26.34(+3.32%)
Oct 25, 2019
779.35
806.13
779.35
794.26
420
+21.89(+2.83%)
Oct 24, 2019
794.26
794.26
760.87
772.37
432
-18.18(-2.30%)
Oct 23, 2019
780.16
791.29
775.15
790.55
357
+2.17(+0.28%)
Oct 22, 2019
775.71
812.07
749.00
788.38
2,358
+11.37(+1.46%)
Oct 21, 2019
762.36
786.90
762.36
777.01
799
+28.94(+3.87%)
Oct 18, 2019
741.95
754.36
739.36
748.07
733
+17.99(+2.46%)
Oct 17, 2019
745.11
745.11
722.92
730.08
418
-1.67(-0.23%)
Oct 16, 2019
736.20
757.16
725.26
731.75
1,159
-6.49(-0.88%)
Oct 15, 2019
715.24
747.52
705.41
738.24
1,115
+35.24(+5.01%)
Oct 14, 2019
682.60
707.77
682.60
703.00
1,149
-1.19(-0.17%)
Oct 11, 2019
699.10
728.04
699.10
704.19
1,930
+39.22(+5.90%)
Oct 10, 2019
646.61
678.39
646.61
664.97
1,357
+23.37(+3.64%)
Oct 09, 2019
645.87
650.32
629.55
641.60
2,101
+11.87(+1.89%)
Oct 08, 2019
661.08
661.08
629.73
629.73
1,258
-53.05(-7.77%)
Oct 07, 2019
687.05
692.38
681.04
682.78
508
-4.27(-0.62%)
Oct 04, 2019
667.76
688.11
649.76
687.05
1,083
+27.80(+4.22%)
Oct 03, 2019
653.29
660.15
621.94
659.25
618
-2.04(-0.31%)
Oct 02, 2019
668.50
675.83
647.91
661.28
978
-25.02(-3.65%)
Oct 01, 2019
758.65
765.32
679.35
686.31
916
-56.02(-7.55%)
Sep 30, 2019
756.06
756.06
738.24
742.32
383
-6.86(-0.92%)
Sep 27, 2019
765.44
776.94
740.95
749.19
555
+8.90(+1.20%)
Sep 26, 2019
766.07
766.07
740.28
740.28
486
-26.71(-3.48%)
Sep 25, 2019
728.04
769.26
727.48
766.99
359
+36.91(+5.06%)
Sep 24, 2019
757.16
764.09
718.21
730.08
325
-32.00(-4.20%)
Sep 23, 2019
749.34
771.13
735.11
762.08
1,433
+1.29(+0.17%)
Sep 20, 2019
770.76
788.20
758.57
760.79
573
-9.61(-1.25%)
Sep 19, 2019
791.26
806.89
767.62
770.39
633
-20.87(-2.64%)
Sep 18, 2019
747.86
796.26
747.86
791.26
1,118
+16.62(+2.15%)
Sep 17, 2019
781.84
797.73
756.17
774.64
853
-28.81(-3.59%)
Sep 16, 2019
764.85
811.55
764.74
803.45
1,591
-1.11(-0.14%)
Sep 13, 2019
800.87
820.60
791.27
804.56
1,846
+25.12(+3.22%)
Sep 12, 2019
755.80
788.12
732.18
779.44
1,331
+5.54(+0.72%)
Sep 11, 2019
753.21
773.90
714.06
773.90
1,849
+26.41(+3.53%)
Sep 10, 2019
712.02
748.04
712.02
747.49
2,856
+40.63(+5.75%)
Sep 09, 2019
655.69
714.61
653.58
706.85
2,764
+66.49(+10.38%)
Sep 06, 2019
654.58
655.51
636.30
640.36
720
-8.68(-1.34%)
Sep 05, 2019
628.73
667.70
628.73
649.04
1,745
+49.87(+8.32%)
Sep 04, 2019
603.24
606.09
589.55
599.17
763
+13.48(+2.30%)
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
.