Skip to main content

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

8.870 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 360.96 382.42 354.71 378.91 127,277 +1.17(+0.31%)
Mar 28, 2019 392.18 394.13 374.23 377.74 125,839 -6.63(-1.73%)
Mar 27, 2019 381.64 400.37 373.84 384.37 155,223 +2.34(+0.61%)
Mar 26, 2019 386.32 391.79 366.81 382.03 168,705 -25.36(-6.23%)
Mar 25, 2019 417.15 430.81 400.38 407.39 152,602 +0.39(+0.10%)
Mar 22, 2019 369.54 416.36 367.98 407.00 218,594 +48.00(+13.37%)
Mar 21, 2019 380.08 380.08 356.67 359.01 117,332 -15.61(-4.17%)
Mar 20, 2019 414.03 414.80 359.20 374.62 195,471 -34.34(-8.40%)
Mar 19, 2019 387.88 415.59 381.64 408.96 90,068 +11.55(+2.91%)
Mar 18, 2019 422.29 423.07 393.51 397.40 92,760 -29.94(-7.01%)
Mar 15, 2019 428.51 430.07 417.43 427.35 87,296 +8.56(+2.04%)
Mar 14, 2019 422.29 423.05 410.54 418.79 67,414 -2.72(-0.65%)
Mar 13, 2019 431.23 439.79 414.51 421.51 89,816 -28.00(-6.23%)
Mar 12, 2019 476.34 477.89 447.18 449.51 91,717 -36.55(-7.52%)
Mar 11, 2019 508.61 520.28 484.51 486.06 63,772 -34.22(-6.58%)
Mar 08, 2019 498.89 531.56 498.12 520.28 92,200 +50.55(+10.76%)
Mar 07, 2019 446.79 475.95 444.45 469.73 67,158 +17.89(+3.96%)
Mar 06, 2019 423.85 455.73 423.07 451.84 79,880 +35.78(+8.60%)
Mar 05, 2019 402.46 428.12 401.68 416.07 90,459 +10.89(+2.69%)
Mar 04, 2019 401.68 430.85 394.68 405.18 114,814 -8.55(-2.07%)
Mar 01, 2019 432.40 432.40 409.65 413.74 143,513 -27.61(-6.26%)
Feb 28, 2019 419.57 448.73 416.85 441.34 81,585 +16.33(+3.84%)
Feb 27, 2019 416.85 433.18 398.57 425.01 108,658 -1.94(-0.46%)
Feb 26, 2019 413.35 428.12 397.40 426.96 79,403 +17.89(+4.37%)
Feb 25, 2019 413.74 416.07 398.18 409.07 94,657 +2.33(+0.57%)
Feb 22, 2019 404.01 415.68 391.18 406.74 95,116 -10.50(-2.52%)
Feb 21, 2019 388.07 423.07 384.57 417.24 168,333 +31.11(+8.06%)
Feb 20, 2019 402.85 402.85 380.29 386.13 120,584 -13.22(-3.31%)
Feb 19, 2019 402.07 406.35 389.63 399.35 82,532 +5.44(+1.38%)
Feb 15, 2019 414.51 416.07 393.90 393.90 95,222 -34.22(-7.99%)
Feb 14, 2019 453.01 454.18 414.12 428.12 135,428 -16.72(-3.76%)
Feb 13, 2019 470.12 470.12 432.01 444.84 114,612 -31.11(-6.54%)
Feb 12, 2019 466.62 483.34 447.56 475.95 75,571 -19.05(-3.85%)
Feb 11, 2019 537.00 540.89 491.89 495.00 85,242 -26.05(-5.00%)
Feb 08, 2019 498.89 549.44 495.00 521.06 144,979 +22.55(+4.52%)
Feb 07, 2019 451.84 505.89 447.56 498.50 130,520 +59.49(+13.55%)
Feb 06, 2019 432.01 442.12 421.51 439.01 48,216 +13.22(+3.10%)
Feb 05, 2019 413.35 428.12 405.57 425.79 64,825 +17.11(+4.19%)
Feb 04, 2019 423.85 437.07 405.96 408.68 59,729 -7.39(-1.78%)
Feb 01, 2019 414.90 426.57 403.24 416.07 88,954 -6.22(-1.47%)
Jan 31, 2019 399.74 430.07 391.96 422.29 78,629 +19.44(+4.83%)
Jan 30, 2019 430.85 440.57 402.85 402.85 81,620 -31.88(-7.33%)
Jan 29, 2019 433.18 447.95 432.40 434.73 55,999 -12.05(-2.70%)
Jan 28, 2019 454.56 464.29 443.68 446.79 72,456 +21.00(+4.93%)
Jan 25, 2019 440.57 442.90 412.57 425.79 102,793 -25.66(-5.68%)
Jan 24, 2019 456.90 475.17 441.34 451.45 78,897 -8.17(-1.78%)
Jan 23, 2019 423.85 468.17 422.68 459.62 75,118 +22.55(+5.16%)
Jan 22, 2019 403.24 439.01 402.46 437.07 96,660 +48.22(+12.40%)
Jan 18, 2019 399.35 409.85 388.07 388.85 86,203 -22.94(-5.57%)
Jan 17, 2019 430.46 436.68 405.96 411.79 79,696 -8.94(-2.13%)
Jan 16, 2019 423.07 428.12 407.12 420.74 89,679 -0.78(-0.18%)
Jan 15, 2019 428.90 432.79 414.51 421.51 66,338 -14.78(-3.39%)
Jan 14, 2019 455.73 457.29 424.62 436.29 97,025 -1.56(-0.36%)
Jan 11, 2019 436.68 451.45 424.23 437.84 78,025 +14.39(+3.40%)
Jan 10, 2019 445.23 458.45 421.12 423.46 87,947 -4.28(-1.00%)
Jan 09, 2019 442.90 460.79 423.46 427.73 111,762 -34.22(-7.41%)
Jan 08, 2019 447.18 486.06 441.34 461.95 100,140 -12.83(-2.70%)
Jan 07, 2019 514.84 530.00 460.84 474.79 92,911 -57.16(-10.75%)
Jan 04, 2019 590.66 605.05 528.06 531.95 76,260 -102.66(-16.18%)
Jan 03, 2019 623.71 677.38 601.94 634.60 71,414 +10.11(+1.62%)
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.