Skip to main content

S&P Oil & Gas Expl Bear -2X Direxion (NY: DRIP )

11.28 -0.26 (-2.30%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2131 2230 1978 2148 8,880 -99.15(-4.41%)
Mar 30, 2020 2544 2663 2235 2247 16,875 +41.70(+1.89%)
Mar 27, 2020 1992 2246 1978 2205 12,804 +355.36(+19.21%)
Mar 26, 2020 1902 1968 1514 1850 13,268 +1.08(+0.06%)
Mar 25, 2020 2065 2251 1575 1849 10,009 -150.54(-7.53%)
Mar 24, 2020 2756 2847 1999 1999 5,336 -1062.79(-34.71%)
Mar 23, 2020 2648 3119 2574 3062 11,873 +522.61(+20.58%)
Mar 20, 2020 2548 2770 2239 2540 24,281 -162.81(-6.02%)
Mar 19, 2020 3526 3551 2458 2702 6,901 -695.08(-20.46%)
Mar 18, 2020 3205 3490 2651 3398 20,963 +980.05(+40.54%)
Mar 17, 2020 2154 2625 2120 2417 13,229 +100.92(+4.36%)
Mar 16, 2020 4040 4433 1930 2317 31,582 -976.59(-29.66%)
Mar 13, 2020 3948 5459 2896 3293 16,382 -1919.09(-36.82%)
Mar 12, 2020 5187 5527 4348 5212 33,678 +1044.22(+25.05%)
Mar 11, 2020 3681 4363 3340 4168 27,957 +934.88(+28.92%)
Mar 10, 2020 2518 4477 2518 3233 66,443 -1007.69(-23.76%)
Mar 09, 2020 4440 5139 3106 4241 83,141 +2106.89(+98.73%)
Mar 06, 2020 1920 2201 1822 2134 81,224 +482.39(+29.21%)
Mar 05, 2020 1591 1700 1540 1652 38,806 +174.20(+11.79%)
Mar 04, 2020 1374 1577 1365 1477 27,540 -9.34(-0.63%)
Mar 03, 2020 1333 1547 1279 1487 46,524 +139.61(+10.36%)
Mar 02, 2020 1236 1492 1236 1347 49,033 +6.48(+0.48%)
Feb 28, 2020 1705 1761 1335 1341 76,834 -166.25(-11.03%)
Feb 27, 2020 1500 1608 1323 1507 123,844 +247.26(+19.63%)
Feb 26, 2020 1098 1273 1061 1260 68,639 +163.16(+14.88%)
Feb 25, 2020 934.50 1140 928.47 1096 58,801 +149.26(+15.76%)
Feb 24, 2020 900.36 957.89 900.36 947.16 48,731 +149.34(+18.72%)
Feb 21, 2020 774.73 822.37 774.73 797.82 41,997 +46.72(+6.22%)
Feb 20, 2020 743.23 756.35 718.13 751.10 32,639 -8.49(-1.12%)
Feb 19, 2020 804.00 813.11 746.78 759.60 51,789 -70.19(-8.46%)
Feb 18, 2020 838.36 860.60 817.05 829.79 52,674 +19.00(+2.34%)
Feb 14, 2020 767.01 825.11 762.50 810.79 29,967 +26.18(+3.34%)
Feb 13, 2020 786.85 795.50 743.77 784.61 47,454 +11.81(+1.53%)
Feb 12, 2020 741.29 804.07 715.20 772.80 71,996 -30.12(-3.75%)
Feb 11, 2020 768.63 806.93 759.05 802.91 53,727 -14.90(-1.82%)
Feb 10, 2020 785.85 823.46 776.43 817.82 63,255 +60.31(+7.96%)
Feb 07, 2020 743.92 772.57 742.92 757.51 72,405 +37.61(+5.22%)
Feb 06, 2020 683.38 726.47 676.05 719.90 68,811 +39.15(+5.75%)
Feb 05, 2020 767.09 767.32 665.16 680.76 100,775 -134.36(-16.48%)
Feb 04, 2020 772.18 821.06 753.34 815.12 95,848 -12.12(-1.47%)
Feb 03, 2020 790.95 831.95 765.31 827.24 59,473 +43.55(+5.56%)
Jan 31, 2020 764.77 807.55 756.74 783.69 78,440 +50.35(+6.87%)
Jan 30, 2020 779.36 785.70 730.87 733.34 58,336 -6.25(-0.85%)
Jan 29, 2020 679.52 739.60 662.61 739.60 49,873 +43.71(+6.28%)
Jan 28, 2020 706.16 729.09 677.82 695.89 54,573 -31.97(-4.39%)
Jan 27, 2020 712.11 734.19 699.13 727.86 54,523 +69.50(+10.56%)
Jan 24, 2020 632.19 687.87 632.03 658.36 87,997 +37.84(+6.10%)
Jan 23, 2020 619.52 648.79 604.93 620.53 81,547 +26.64(+4.49%)
Jan 22, 2020 563.92 598.44 562.30 593.88 64,805 +37.30(+6.70%)
Jan 21, 2020 518.60 558.21 518.60 556.59 63,051 +50.04(+9.88%)
Jan 17, 2020 471.73 508.02 471.73 506.55 59,882 +25.87(+5.38%)
Jan 16, 2020 467.94 482.23 450.57 480.68 63,133 +6.49(+1.37%)
Jan 15, 2020 469.18 484.74 467.80 474.20 48,192 +14.36(+3.12%)
Jan 14, 2020 470.11 484.85 450.11 459.83 56,148 -14.44(-3.04%)
Jan 13, 2020 458.99 485.39 458.99 474.27 65,449 +20.15(+4.44%)
Jan 10, 2020 450.11 458.75 444.24 454.12 59,765 +13.36(+3.03%)
Jan 09, 2020 436.75 474.81 436.44 440.76 87,993 +4.79(+1.10%)
Jan 08, 2020 396.52 444.00 392.73 435.97 116,920 +44.94(+11.49%)
Jan 07, 2020 407.09 414.12 390.72 391.03 63,206 -11.74(-2.91%)
Jan 06, 2020 398.29 417.06 397.13 402.77 73,124 -11.66(-2.81%)
Jan 03, 2020 397.44 426.71 388.79 414.43 65,994 -21.31(-4.89%)
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.