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
)
79.58
+1.15 (+1.47%)
Official Closing Price
Updated: 6:30 PM EDT, Mar 28, 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 (%)
Apr 28, 2023
63.55
68.59
62.97
66.86
1,249,650
+3.01(+4.72%)
Apr 27, 2023
61.12
64.52
61.02
63.84
884,597
+3.60(+5.97%)
Apr 26, 2023
59.81
63.72
58.26
60.25
1,160,727
+0.68(+1.14%)
Apr 25, 2023
64.81
65.11
58.60
59.57
2,129,540
-8.45(-12.43%)
Apr 24, 2023
68.31
71.23
67.39
68.02
788,202
-0.87(-1.27%)
Apr 21, 2023
71.13
71.41
67.15
68.90
1,105,744
-2.92(-4.06%)
Apr 20, 2023
72.10
75.70
70.06
71.81
1,045,683
-4.08(-5.38%)
Apr 19, 2023
69.96
77.25
68.51
75.89
1,520,446
+7.77(+11.41%)
Apr 18, 2023
72.69
72.88
66.56
68.12
996,768
-4.47(-6.16%)
Apr 17, 2023
66.08
72.69
63.75
72.59
1,067,927
+5.93(+8.89%)
Apr 14, 2023
73.75
74.82
65.30
66.66
1,140,504
-4.08(-5.77%)
Apr 13, 2023
68.70
71.91
66.18
70.74
503,691
+2.72(+4.00%)
Apr 12, 2023
71.71
72.49
66.76
68.02
715,613
-2.14(-3.05%)
Apr 11, 2023
70.26
71.62
68.60
70.16
524,190
+0.58(+0.84%)
Apr 10, 2023
66.95
71.62
65.79
69.58
665,356
+1.07(+1.56%)
Apr 06, 2023
65.49
69.67
65.49
68.51
959,723
+2.82(+4.29%)
Apr 05, 2023
64.72
66.86
63.16
65.69
1,278,614
-2.33(-3.43%)
Apr 04, 2023
74.24
74.24
64.62
68.02
1,260,466
-4.76(-6.54%)
Apr 03, 2023
75.70
76.96
71.33
72.78
743,226
-2.14(-2.85%)
Mar 31, 2023
75.02
76.18
72.59
74.92
779,925
+1.94(+2.66%)
Mar 30, 2023
80.65
81.24
72.20
72.98
1,098,986
-5.25(-6.71%)
Mar 29, 2023
78.03
78.71
74.53
78.22
1,140,626
+2.53(+3.34%)
Mar 28, 2023
75.21
77.74
72.69
75.70
1,135,477
+0.00(+0.00%)
Mar 27, 2023
81.82
82.79
75.31
75.70
1,955,777
+2.33(+3.18%)
Mar 24, 2023
64.62
74.34
63.16
73.37
2,020,127
+5.44(+8.01%)
Mar 23, 2023
76.67
77.93
66.18
67.92
2,208,850
-6.02(-8.15%)
Mar 22, 2023
88.53
89.40
73.85
73.95
2,382,188
-14.77(-16.65%)
Mar 21, 2023
86.48
90.95
84.10
88.72
2,241,777
+12.60(+16.55%)
Mar 20, 2023
81.15
86.08
75.25
76.12
2,758,699
+2.90(+3.96%)
Mar 17, 2023
85.12
85.41
72.06
73.22
2,358,952
-16.15(-18.07%)
Mar 16, 2023
78.93
96.53
71.87
89.37
3,495,051
+8.22(+10.13%)
Mar 15, 2023
72.83
91.79
72.83
81.15
2,295,842
-4.45(-5.20%)
Mar 14, 2023
105.53
108.14
81.73
85.60
2,314,163
+2.80(+3.39%)
Mar 13, 2023
95.76
100.79
67.34
82.80
3,299,323
-46.23(-35.83%)
Mar 10, 2023
134.93
147.41
110.56
129.03
1,085,800
-19.54(-13.15%)
Mar 09, 2023
188.42
188.42
147.70
148.57
387,423
-48.27(-24.52%)
Mar 08, 2023
200.61
202.73
193.16
196.83
83,772
-3.19(-1.60%)
Mar 07, 2023
217.73
217.92
198.96
200.03
78,141
-21.09(-9.54%)
Mar 06, 2023
226.43
231.94
220.14
221.11
34,935
-5.03(-2.22%)
Mar 03, 2023
222.37
227.59
216.28
226.14
37,520
+7.45(+3.41%)
Mar 02, 2023
226.34
229.43
212.79
218.69
76,807
-17.99(-7.60%)
Mar 01, 2023
236.59
238.52
231.07
236.68
37,136
-4.64(-1.92%)
Feb 28, 2023
244.32
247.90
240.55
241.33
34,904
-1.26(-0.52%)
Feb 27, 2023
247.61
252.84
240.07
242.58
29,808
+0.00(+0.00%)
Feb 24, 2023
235.72
242.97
232.14
242.58
36,701
+0.29(+0.12%)
Feb 23, 2023
244.71
247.03
234.27
242.29
19,532
+1.74(+0.72%)
Feb 22, 2023
243.75
245.87
235.38
240.55
21,065
-3.19(-1.31%)
Feb 21, 2023
254.68
254.68
240.50
243.75
44,397
-18.47(-7.05%)
Feb 17, 2023
258.06
262.80
252.93
262.22
18,288
+3.77(+1.46%)
Feb 16, 2023
262.99
267.54
257.96
258.45
27,846
-14.31(-5.25%)
Feb 15, 2023
258.83
274.12
256.95
272.76
24,944
+8.61(+3.26%)
Feb 14, 2023
265.22
270.15
254.09
264.15
16,282
-2.32(-0.87%)
Feb 13, 2023
259.41
266.67
256.42
266.48
18,568
+6.19(+2.38%)
Feb 10, 2023
258.74
261.79
256.03
260.29
30,398
-2.32(-0.88%)
Feb 09, 2023
279.92
280.50
260.38
262.61
31,778
-11.51(-4.20%)
Feb 08, 2023
277.69
282.63
272.63
274.12
31,496
-9.09(-3.21%)
Feb 07, 2023
270.83
286.18
268.02
283.21
29,942
+7.93(+2.88%)
Feb 06, 2023
277.60
281.47
269.04
275.28
29,019
-8.51(-3.00%)
Feb 03, 2023
274.60
291.24
272.38
283.79
39,790
+0.00(+0.00%)
Feb 02, 2023
269.86
285.24
267.06
283.79
63,056
+21.76(+8.31%)
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
.