Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.43 -0.59 (-4.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 433.76 460.09 430.76 444.46 39,974 +13.06(+3.03%)
Jul 28, 2017 428.40 441.25 404.21 431.40 56,375 +1.50(+0.35%)
Jul 27, 2017 438.90 453.26 426.05 429.90 40,273 -12.42(-2.81%)
Jul 26, 2017 432.05 448.92 415.35 442.32 54,419 -0.43(-0.10%)
Jul 25, 2017 463.52 464.59 424.34 442.75 71,195 -42.61(-8.78%)
Jul 24, 2017 473.58 494.13 472.94 485.36 13,415 +0.00(+0.00%)
Jul 21, 2017 470.58 490.71 462.88 485.36 33,573 +16.27(+3.47%)
Jul 20, 2017 436.33 470.84 431.40 469.08 44,663 +24.62(+5.54%)
Jul 19, 2017 494.77 497.67 441.57 444.46 57,077 -54.17(-10.86%)
Jul 18, 2017 468.23 506.76 464.92 498.63 21,641 +18.20(+3.79%)
Jul 17, 2017 476.58 485.36 464.59 480.43 19,488 +0.21(+0.04%)
Jul 14, 2017 485.14 492.42 474.86 480.22 15,100 -11.56(-2.35%)
Jul 13, 2017 502.27 515.97 490.25 491.78 14,206 -13.06(-2.59%)
Jul 12, 2017 478.50 510.40 465.19 504.84 34,338 +0.43(+0.08%)
Jul 11, 2017 515.54 532.02 487.28 504.41 20,654 -12.20(-2.36%)
Jul 10, 2017 549.80 554.94 510.19 516.61 16,144 -26.55(-4.89%)
Jul 07, 2017 549.80 580.20 539.95 543.16 25,063 +7.07(+1.32%)
Jul 06, 2017 487.07 539.74 482.14 536.10 23,540 +35.97(+7.19%)
Jul 05, 2017 471.01 506.34 467.80 500.13 28,340 +46.46(+10.24%)
Jul 03, 2017 475.29 478.72 447.67 453.67 18,585 -34.04(-6.98%)
Jun 30, 2017 485.36 506.10 470.37 487.71 17,622 -3.21(-0.65%)
Jun 29, 2017 502.70 509.12 475.21 490.92 26,788 -26.12(-5.05%)
Jun 28, 2017 524.75 536.31 495.20 517.04 33,906 -9.63(-1.83%)
Jun 27, 2017 516.83 527.53 501.63 526.67 11,336 -1.07(-0.20%)
Jun 26, 2017 525.82 539.31 503.12 527.75 16,561 -3.64(-0.68%)
Jun 23, 2017 570.14 577.63 530.74 531.38 18,341 -45.60(-7.90%)
Jun 22, 2017 569.07 580.41 547.23 576.99 21,326 -4.71(-0.81%)
Jun 21, 2017 534.17 592.83 516.61 581.70 39,524 +54.38(+10.31%)
Jun 20, 2017 535.67 566.28 519.61 527.32 33,502 +17.77(+3.49%)
Jun 19, 2017 501.84 514.69 493.28 509.55 12,398 +3.21(+0.63%)
Jun 16, 2017 505.69 529.25 504.19 506.34 10,735 -15.63(-2.99%)
Jun 15, 2017 490.28 532.03 478.50 521.97 22,833 +36.61(+7.54%)
Jun 14, 2017 439.11 489.21 439.11 485.36 28,523 +54.81(+12.73%)
Jun 13, 2017 469.30 469.51 429.26 430.55 23,108 -35.97(-7.71%)
Jun 12, 2017 458.17 474.24 442.32 466.51 16,666 -7.71(-1.63%)
Jun 09, 2017 530.74 531.81 465.87 474.22 28,777 -61.87(-11.54%)
Jun 08, 2017 529.46 538.24 508.48 536.10 18,072 +12.42(+2.37%)
Jun 07, 2017 474.01 527.08 464.59 523.68 39,094 +58.02(+12.46%)
Jun 06, 2017 506.98 513.83 462.23 465.66 19,929 -39.61(-7.84%)
Jun 05, 2017 512.76 515.11 492.42 505.27 12,982 +6.00(+1.20%)
Jun 02, 2017 486.85 513.83 482.79 499.27 26,074 +27.40(+5.81%)
Jun 01, 2017 483.21 494.56 456.02 471.87 24,968 -18.20(-3.71%)
May 31, 2017 488.78 510.83 480.47 490.06 26,006 +18.63(+3.95%)
May 30, 2017 448.53 472.30 445.75 471.44 19,393 +36.40(+8.37%)
May 26, 2017 436.33 449.39 431.40 435.04 16,416 -4.50(-1.02%)
May 25, 2017 415.13 446.25 383.02 439.54 58,234 +32.97(+8.11%)
May 24, 2017 396.72 414.92 383.23 406.57 16,888 +13.70(+3.49%)
May 23, 2017 390.30 402.71 387.94 392.87 14,116 +1.07(+0.27%)
May 22, 2017 375.10 395.86 372.53 391.80 18,314 +8.99(+2.35%)
May 19, 2017 404.86 406.57 378.95 382.80 43,621 -31.90(-7.69%)
May 18, 2017 418.34 427.98 404.86 414.70 19,060 +3.85(+0.94%)
May 17, 2017 403.36 412.56 390.30 410.85 23,682 +16.06(+4.07%)
May 16, 2017 381.30 402.29 378.63 394.79 30,942 +10.49(+2.73%)
May 15, 2017 362.46 389.87 358.61 384.30 26,178 -7.28(-1.86%)
May 12, 2017 388.58 396.08 382.80 391.58 20,014 +4.28(+1.11%)
May 11, 2017 374.24 392.22 371.24 387.30 32,672 +6.21(+1.63%)
May 10, 2017 394.79 399.06 373.38 381.09 41,536 -27.83(-6.81%)
May 09, 2017 394.36 411.06 387.08 408.92 24,626 +16.06(+4.09%)
May 08, 2017 410.85 417.49 389.65 392.87 25,889 -17.66(-4.30%)
May 05, 2017 464.80 464.80 408.94 410.53 45,734 -53.63(-11.55%)
May 04, 2017 434.61 482.79 434.61 464.16 48,665 +43.25(+10.27%)
May 03, 2017 423.48 436.75 411.49 420.91 29,767 -0.86(-0.20%)
May 02, 2017 415.35 432.26 396.29 421.77 24,829 +8.78(+2.13%)
May 01, 2017 418.13 421.34 408.71 412.99 14,798 +0.64(+0.16%)
Apr 28, 2017 393.51 414.92 389.87 412.35 14,815 +10.49(+2.61%)
Apr 27, 2017 395.01 421.55 392.01 401.86 42,707 +19.70(+5.15%)
Apr 26, 2017 384.09 386.01 355.83 382.16 36,465 +5.78(+1.54%)
Apr 25, 2017 400.36 404.86 374.67 376.38 21,895 -25.05(-6.24%)
Apr 24, 2017 396.50 408.28 390.08 401.43 30,580 -7.07(-1.73%)
Apr 21, 2017 412.56 422.30 400.36 408.49 36,430 -4.92(-1.19%)
Apr 20, 2017 408.07 413.53 399.61 413.42 22,048 -1.50(-0.36%)
Apr 19, 2017 379.81 417.92 377.02 414.92 60,670 +31.26(+8.15%)
Apr 18, 2017 376.38 390.30 363.32 383.66 36,895 +16.91(+4.61%)
Apr 17, 2017 366.75 379.81 366.75 366.75 30,543 -5.57(-1.49%)
Apr 13, 2017 346.83 374.67 343.62 372.31 56,195 +25.48(+7.35%)
Apr 12, 2017 332.06 349.40 318.57 346.83 44,756 +16.06(+4.85%)
Apr 11, 2017 330.78 345.96 330.13 330.78 45,814 -1.07(-0.32%)
Apr 10, 2017 338.70 343.62 327.57 331.85 43,256 -16.49(-4.73%)
Apr 07, 2017 341.91 352.83 337.20 348.33 38,753 +5.78(+1.69%)
Apr 06, 2017 348.76 351.97 336.47 342.55 34,539 -14.99(-4.19%)
Apr 05, 2017 323.71 358.82 312.75 357.54 95,194 +23.55(+7.05%)
Apr 04, 2017 348.33 356.04 333.84 333.99 48,382 -16.06(-4.59%)
Apr 03, 2017 348.33 366.03 341.70 350.05 57,405 +4.50(+1.30%)
Mar 31, 2017 363.96 363.96 342.12 345.55 52,417 -12.63(-3.53%)
Mar 30, 2017 341.48 359.25 338.27 358.18 51,749 +8.35(+2.39%)
Mar 29, 2017 381.09 383.23 346.83 349.83 59,304 -30.83(-8.10%)
Mar 28, 2017 411.06 414.49 376.81 380.66 54,689 -32.11(-7.78%)
Mar 27, 2017 438.90 442.32 409.75 412.78 32,469 -6.64(-1.58%)
Mar 24, 2017 417.49 424.34 409.14 419.41 23,992 -0.43(-0.10%)
Mar 23, 2017 418.99 424.12 404.86 419.84 24,642 +5.14(+1.24%)
Mar 22, 2017 412.99 424.98 400.79 414.70 42,206 +10.92(+2.70%)
Mar 21, 2017 376.81 407.85 373.81 403.78 40,787 +25.81(+6.83%)
Mar 20, 2017 390.72 396.93 375.95 377.98 36,646 -1.62(-0.43%)
Mar 17, 2017 371.03 382.59 366.75 379.59 18,086 +2.14(+0.57%)
Mar 16, 2017 362.04 378.98 362.04 377.45 16,329 +11.13(+3.04%)
Mar 15, 2017 390.51 397.93 362.25 366.32 40,567 -37.47(-9.28%)
Mar 14, 2017 408.92 430.97 399.72 403.78 51,492 +16.06(+4.14%)
Mar 13, 2017 398.22 398.22 378.09 387.73 20,825 -8.78(-2.21%)
Mar 10, 2017 382.59 405.71 380.88 396.50 35,254 +4.28(+1.09%)
Mar 09, 2017 410.21 424.12 389.23 392.22 63,230 -9.21(-2.29%)
Mar 08, 2017 365.25 402.93 355.83 401.43 52,674 +45.82(+12.88%)
Mar 07, 2017 338.49 357.54 335.70 355.61 17,790 +13.92(+4.07%)
Mar 06, 2017 349.19 354.11 339.98 341.70 18,746 -6.85(-1.97%)
Mar 03, 2017 341.05 352.40 336.56 348.55 14,786 +2.78(+0.81%)
Mar 02, 2017 333.99 345.98 326.28 345.76 34,248 +23.34(+7.24%)
Mar 01, 2017 339.34 339.79 320.50 322.43 51,429 -28.90(-8.23%)
Feb 28, 2017 352.62 354.97 343.41 351.33 32,107 +8.99(+2.63%)
Feb 27, 2017 347.05 354.00 336.77 342.34 22,382 -8.35(-2.38%)
Feb 24, 2017 338.70 354.54 335.70 350.69 31,462 +19.27(+5.81%)
Feb 23, 2017 311.51 345.09 310.01 331.42 53,555 +0.00(+0.00%)
Feb 22, 2017 311.94 331.63 311.30 331.42 46,580 +26.55(+8.71%)
Feb 21, 2017 303.16 310.01 299.31 304.87 46,020 -11.77(-3.72%)
Feb 17, 2017 316.65 316.65 316.65 0 +4.28(+1.37%)
Feb 16, 2017 295.67 313.65 291.81 312.37 46,468 +15.41(+5.19%)
Feb 15, 2017 297.59 301.23 290.53 296.95 46,761 +4.50(+1.54%)
Feb 14, 2017 294.81 308.08 291.60 292.45 42,460 -8.56(-2.84%)
Feb 13, 2017 299.52 304.23 291.94 301.02 25,601 +7.71(+2.63%)
Feb 10, 2017 290.10 297.74 286.57 293.31 61,882 -10.28(-3.39%)
Feb 09, 2017 311.72 313.97 301.23 303.59 44,625 -18.41(-5.72%)
Feb 08, 2017 331.42 347.05 315.36 322.00 64,577 -1.93(-0.59%)
Feb 07, 2017 305.51 330.78 302.92 323.93 57,541 +22.27(+7.38%)
Feb 06, 2017 289.46 305.09 283.25 301.66 35,631 +11.99(+4.14%)
Feb 03, 2017 298.45 305.09 285.60 289.67 48,881 -13.27(-4.38%)
Feb 02, 2017 309.58 320.50 297.81 302.94 38,868 -6.64(-2.14%)
Feb 01, 2017 297.17 320.07 292.45 309.58 47,192 +7.06(+2.34%)
Jan 31, 2017 297.81 313.44 297.81 302.52 27,964 +1.07(+0.35%)
Jan 30, 2017 283.03 311.30 283.03 301.45 61,807 +23.55(+8.47%)
Jan 27, 2017 271.69 280.54 269.76 277.90 33,894 +8.99(+3.34%)
Jan 26, 2017 266.55 270.62 262.27 268.90 35,337 -3.43(-1.26%)
Jan 25, 2017 278.32 278.97 265.91 272.33 42,932 -5.99(-2.15%)
Jan 24, 2017 284.96 286.67 272.33 278.32 59,229 -13.92(-4.76%)
Jan 23, 2017 291.17 295.45 284.96 292.24 28,390 +9.42(+3.33%)
Jan 20, 2017 279.82 286.25 274.69 282.82 30,213 -4.50(-1.56%)
Jan 19, 2017 283.46 291.94 279.82 287.32 17,541 +2.57(+0.90%)
Jan 18, 2017 292.03 292.88 277.90 284.75 35,358 +1.07(+0.38%)
Jan 17, 2017 286.89 287.60 276.61 283.68 49,637 -13.27(-4.47%)
Jan 13, 2017 296.95 296.95 296.95 0 +4.93(+1.69%)
Jan 12, 2017 278.32 294.60 276.50 292.03 35,126 +5.57(+1.94%)
Jan 11, 2017 292.03 298.02 284.20 286.46 37,507 -8.14(-2.76%)
Jan 10, 2017 291.17 297.59 284.75 294.60 35,082 -0.43(-0.15%)
Jan 09, 2017 280.46 295.24 279.18 295.02 49,154 +22.48(+8.25%)
Jan 06, 2017 265.48 275.33 263.12 272.54 30,389 +6.00(+2.25%)
Jan 05, 2017 261.84 274.04 257.77 266.55 31,997 +2.57(+0.97%)
Jan 04, 2017 268.26 276.18 263.12 263.98 28,139 -4.28(-1.60%)
Jan 03, 2017 270.62 284.75 254.56 268.26 57,639 -10.92(-3.91%)
Dec 30, 2016 279.18 279.18 279.18 0 +4.07(+1.48%)
Dec 29, 2016 274.26 278.94 269.12 275.11 32,063 +5.35(+1.98%)
Dec 28, 2016 257.99 272.70 256.27 269.76 28,154 +9.63(+3.70%)
Dec 27, 2016 257.77 263.34 257.34 260.13 12,596 -4.50(-1.70%)
Dec 23, 2016 264.62 264.62 264.62 0 -1.28(-0.48%)
Dec 22, 2016 268.69 270.40 259.70 265.91 29,732 -4.50(-1.66%)
Dec 21, 2016 266.33 270.40 260.13 270.40 39,848 +1.50(+0.56%)
Dec 20, 2016 259.48 271.05 257.34 268.90 28,029 +3.85(+1.45%)
Dec 19, 2016 268.69 272.33 263.00 265.05 26,565 -4.28(-1.59%)
Dec 16, 2016 265.48 275.54 265.26 269.33 37,092 -1.93(-0.71%)
Dec 15, 2016 278.54 290.63 267.62 271.26 83,115 -4.07(-1.48%)
Dec 14, 2016 255.63 275.97 251.35 275.33 111,288 +28.05(+11.34%)
Dec 13, 2016 248.35 262.69 240.00 247.28 49,373 -9.85(-3.83%)
Dec 12, 2016 220.30 258.67 220.09 257.13 89,785 +5.57(+2.21%)
Dec 09, 2016 244.07 254.35 243.00 251.56 38,667 +2.57(+1.03%)
Dec 08, 2016 254.56 263.34 246.42 248.99 63,647 -8.56(-3.33%)
Dec 07, 2016 266.76 267.40 252.85 257.56 86,955 -3.64(-1.39%)
Dec 06, 2016 277.25 278.97 258.20 261.20 92,552 -4.71(-1.77%)
Dec 05, 2016 261.41 266.12 252.85 265.91 74,935 -8.35(-3.04%)
Dec 02, 2016 277.47 281.32 269.94 274.26 57,224 +1.29(+0.47%)
Dec 01, 2016 253.28 279.59 249.42 272.97 148,887 -3.00(-1.09%)
Nov 30, 2016 329.49 332.70 272.97 275.97 271,807 -145.16(-34.47%)
Nov 29, 2016 430.55 438.47 405.06 421.13 51,210 +22.91(+5.75%)
Nov 28, 2016 352.19 399.93 349.83 398.22 34,271 +36.61(+10.12%)
Nov 25, 2016 359.04 368.89 353.90 361.61 18,119 +13.49(+3.87%)
Nov 23, 2016 348.12 348.12 348.12 0 -8.35(-2.34%)
Nov 22, 2016 359.25 374.67 347.90 356.47 40,469 +1.82(+0.51%)
Nov 21, 2016 375.95 377.67 354.33 354.65 50,393 -51.70(-12.72%)
Nov 18, 2016 408.07 413.85 393.94 406.35 15,348 -7.71(-1.86%)
Nov 17, 2016 397.58 416.84 374.67 414.06 22,197 +2.14(+0.52%)
Nov 16, 2016 408.28 417.49 389.65 411.92 30,692 +9.76(+2.43%)
Nov 15, 2016 439.32 439.32 396.08 402.16 36,462 -55.79(-12.18%)
Nov 14, 2016 484.93 497.77 456.67 457.95 14,606 -18.84(-3.95%)
Nov 11, 2016 477.43 505.27 465.49 476.79 16,650 +18.20(+3.97%)
Nov 10, 2016 467.37 472.08 443.10 458.59 19,370 +1.71(+0.37%)
Nov 09, 2016 511.69 517.68 443.82 456.88 23,274 -70.44(-13.36%)
Nov 08, 2016 538.02 546.80 513.00 527.32 10,978 +4.92(+0.94%)
Nov 07, 2016 527.32 536.74 517.04 522.39 10,240 -39.39(-7.01%)
Nov 04, 2016 551.30 575.27 531.81 561.79 14,033 +13.92(+2.54%)
Nov 03, 2016 546.37 570.35 529.67 547.87 11,603 -12.23(-2.18%)
Nov 02, 2016 556.65 590.69 548.09 560.10 20,839 +28.29(+5.32%)
Nov 01, 2016 508.05 563.69 499.27 531.81 13,711 -2.14(-0.40%)
Oct 31, 2016 509.55 540.81 502.70 533.95 22,226 +32.97(+6.58%)
Oct 28, 2016 486.21 509.83 457.95 500.98 21,192 +22.69(+4.74%)
Oct 27, 2016 468.01 484.61 459.66 478.29 22,568 -0.13(-0.03%)
Oct 26, 2016 496.70 507.62 466.94 478.42 35,175 -0.51(-0.11%)
Oct 25, 2016 460.31 480.62 444.10 478.93 20,187 +25.69(+5.67%)
Oct 24, 2016 438.04 474.65 433.76 453.24 24,320 +15.20(+3.47%)
Oct 21, 2016 440.18 447.46 428.19 438.04 12,841 +6.00(+1.39%)
Oct 20, 2016 454.95 459.02 423.91 432.05 28,131 -2.35(-0.54%)
Oct 19, 2016 441.25 447.03 417.49 434.40 25,679 -23.55(-5.14%)
Oct 18, 2016 440.18 463.41 434.61 457.95 10,566 +0.22(+0.05%)
Oct 17, 2016 449.39 467.37 443.18 457.74 17,151 +9.63(+2.15%)
Oct 14, 2016 432.69 451.96 424.98 448.10 19,100 +13.49(+3.10%)
Oct 13, 2016 438.04 455.38 426.48 434.61 34,983 +6.64(+1.55%)
Oct 12, 2016 423.05 442.75 421.55 427.98 17,625 +11.56(+2.78%)
Oct 11, 2016 405.93 426.05 401.43 416.42 17,615 +15.20(+3.79%)
Oct 10, 2016 410.63 414.49 387.30 401.21 19,933 -26.98(-6.30%)
Oct 07, 2016 409.99 432.47 405.28 428.19 21,086 +18.63(+4.55%)
Oct 06, 2016 393.29 421.13 391.37 409.56 20,547 +3.00(+0.74%)
Oct 05, 2016 412.13 421.55 397.36 406.57 30,404 -31.90(-7.28%)
Oct 04, 2016 419.84 446.00 411.28 438.47 34,301 -94.84(-17.78%)
Sep 26, 2016 521.32 535.02 503.12 533.31 17,111 +2.78(+0.52%)
Sep 23, 2016 497.77 543.38 482.14 530.53 22,476 +40.46(+8.26%)
Sep 22, 2016 475.94 496.70 468.87 490.06 15,856 -14.99(-2.97%)
Sep 21, 2016 541.88 544.87 502.70 505.05 16,864 -60.59(-10.71%)
Sep 20, 2016 545.94 566.07 535.24 565.64 16,408 +23.98(+4.43%)
Sep 19, 2016 521.11 544.45 516.21 541.66 10,191 +1.07(+0.20%)
Sep 16, 2016 567.14 567.35 538.24 540.59 17,558 +4.28(+0.80%)
Sep 15, 2016 553.44 559.27 519.29 536.31 13,820 -25.48(-4.53%)
Sep 14, 2016 527.96 565.86 505.27 561.79 29,037 +38.32(+7.32%)
Sep 13, 2016 491.35 530.74 487.50 523.46 35,828 +58.89(+12.68%)
Sep 12, 2016 497.13 507.62 458.70 464.57 26,184 -17.36(-3.60%)
Sep 09, 2016 454.52 481.93 446.03 481.93 26,767 +43.25(+9.86%)
Sep 08, 2016 454.95 473.15 433.12 438.68 26,902 -36.61(-7.70%)
Sep 07, 2016 487.28 487.28 464.59 475.29 19,398 -10.71(-2.20%)
Sep 06, 2016 504.84 511.26 486.00 486.00 13,984 -20.55(-4.06%)
Sep 02, 2016 517.04 506.55 506.55 506.55 17,450 -30.62(-5.70%)
Sep 01, 2016 543.16 555.58 530.75 537.17 21,140 +5.35(+1.01%)
Aug 31, 2016 513.40 542.30 502.70 531.81 27,777 +29.97(+5.97%)
Aug 30, 2016 493.28 512.54 476.58 501.84 25,679 +2.57(+0.51%)
Aug 29, 2016 520.68 523.68 496.06 499.27 16,951 -14.34(-2.79%)
Aug 26, 2016 513.19 526.03 490.28 513.62 21,989 -4.71(-0.91%)
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.