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 )

11.14 +0.05 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 8.304 8.924 8.294 8.915 1,452,484 +0.70(+8.51%)
Apr 29, 2024 8.333 8.353 8.191 8.215 764,875 -0.10(-1.18%)
Apr 26, 2024 8.402 8.541 8.296 8.314 996,040 +0.00(+0.00%)
Apr 25, 2024 8.452 8.590 8.283 8.314 1,161,200 -0.08(-0.94%)
Apr 24, 2024 8.491 8.619 8.374 8.393 990,191 -0.09(-1.05%)
Apr 23, 2024 8.649 8.772 8.407 8.481 1,660,954 -0.09(-1.03%)
Apr 22, 2024 8.777 8.934 8.427 8.570 1,263,913 -0.16(-1.81%)
Apr 19, 2024 8.944 8.954 8.581 8.727 1,921,867 -0.17(-1.88%)
Apr 18, 2024 8.688 8.964 8.639 8.895 1,730,377 +0.16(+1.80%)
Apr 17, 2024 8.590 8.818 8.461 8.737 1,596,018 +0.15(+1.72%)
Apr 16, 2024 8.570 8.831 8.501 8.590 1,477,222 +0.13(+1.51%)
Apr 15, 2024 8.146 8.501 8.079 8.462 1,452,373 +0.28(+3.37%)
Apr 12, 2024 7.910 8.284 7.747 8.186 2,188,944 +0.16(+1.96%)
Apr 11, 2024 7.890 8.198 7.862 8.028 1,511,816 +0.09(+1.12%)
Apr 10, 2024 8.107 8.146 7.900 7.939 1,706,394 -0.04(-0.49%)
Apr 09, 2024 7.939 8.117 7.875 7.979 1,115,419 -0.02(-0.25%)
Apr 08, 2024 7.930 8.053 7.841 7.999 908,316 +0.09(+1.12%)
Apr 05, 2024 7.979 8.136 7.861 7.910 1,401,238 -0.14(-1.71%)
Apr 04, 2024 7.999 8.122 7.935 8.048 1,360,761 +0.01(+0.12%)
Apr 03, 2024 8.196 8.225 8.018 8.038 1,476,378 -0.22(-2.63%)
Apr 02, 2024 8.284 8.437 8.197 8.255 1,212,422 -0.12(-1.41%)
Apr 01, 2024 8.422 8.619 8.343 8.373 1,512,459 -0.12(-1.39%)
Mar 28, 2024 8.659 8.688 8.447 8.491 1,498,307 -0.25(-2.82%)
Mar 27, 2024 9.053 9.092 8.727 8.737 1,467,142 -0.27(-2.95%)
Mar 26, 2024 8.727 9.003 8.678 9.003 1,187,911 +0.23(+2.58%)
Mar 25, 2024 8.895 8.895 8.671 8.777 1,376,095 -0.22(-2.41%)
Mar 22, 2024 8.885 9.038 8.826 8.993 1,032,086 +0.13(+1.44%)
Mar 21, 2024 8.905 8.993 8.806 8.865 1,214,974 -0.05(-0.55%)
Mar 20, 2024 9.200 9.234 8.880 8.915 1,465,367 -0.14(-1.52%)
Mar 19, 2024 9.387 9.387 9.053 9.053 1,415,428 -0.28(-2.99%)
Mar 18, 2024 9.235 9.462 9.225 9.331 1,038,966 +0.00(+0.00%)
Mar 15, 2024 9.496 9.496 9.186 9.331 1,293,518 -0.10(-1.03%)
Mar 14, 2024 9.409 9.568 9.331 9.428 1,028,514 -0.07(-0.71%)
Mar 13, 2024 9.757 9.766 9.341 9.496 1,690,518 -0.44(-4.47%)
Mar 12, 2024 9.892 10.10 9.836 9.941 1,058,462 +0.02(+0.19%)
Mar 11, 2024 10.15 10.29 9.902 9.921 1,325,553 -0.12(-1.16%)
Mar 08, 2024 10.10 10.14 9.892 10.04 1,379,538 -0.08(-0.77%)
Mar 07, 2024 10.18 10.24 9.916 10.11 1,578,490 -0.12(-1.13%)
Mar 06, 2024 10.03 10.34 9.999 10.23 1,483,228 -0.03(-0.28%)
Mar 05, 2024 10.41 10.44 10.07 10.26 1,522,829 -0.06(-0.56%)
Mar 04, 2024 10.06 10.33 9.960 10.32 1,420,691 +0.18(+1.81%)
Mar 01, 2024 10.24 10.25 9.999 10.13 1,923,133 -0.28(-2.69%)
Feb 29, 2024 10.55 10.60 10.30 10.41 1,843,839 -0.17(-1.64%)
Feb 28, 2024 10.41 10.69 10.30 10.59 1,582,863 +0.15(+1.39%)
Feb 27, 2024 10.44 10.57 10.33 10.44 1,448,269 -0.08(-0.74%)
Feb 26, 2024 10.65 10.78 10.38 10.52 1,253,552 -0.08(-0.73%)
Feb 23, 2024 10.70 10.92 10.52 10.60 1,735,219 +0.11(+1.01%)
Feb 22, 2024 10.66 10.80 10.41 10.49 1,846,955 +0.06(+0.56%)
Feb 21, 2024 10.96 10.96 10.30 10.43 2,678,374 -0.62(-5.60%)
Feb 20, 2024 10.79 11.13 10.79 11.05 1,621,800 +0.33(+3.07%)
Feb 16, 2024 10.69 10.91 10.54 10.72 1,743,160 -0.02(-0.18%)
Feb 15, 2024 11.48 11.52 10.63 10.74 2,566,208 -0.79(-6.87%)
Feb 14, 2024 11.43 11.78 11.29 11.54 2,338,746 -0.09(-0.75%)
Feb 13, 2024 11.36 11.77 11.33 11.62 1,583,178 +0.40(+3.53%)
Feb 12, 2024 11.60 11.60 11.09 11.23 1,927,428 -0.43(-3.65%)
Feb 09, 2024 11.43 11.71 11.34 11.65 1,243,441 +0.21(+1.86%)
Feb 08, 2024 11.73 11.77 11.37 11.44 1,497,035 -0.28(-2.39%)
Feb 07, 2024 11.79 12.04 11.67 11.72 1,144,612 -0.22(-1.86%)
Feb 06, 2024 12.09 12.17 11.64 11.94 1,719,487 -0.19(-1.59%)
Feb 05, 2024 12.12 12.48 11.98 12.14 1,836,227 +0.14(+1.21%)
Feb 02, 2024 11.75 12.14 11.74 11.99 1,918,989 +0.26(+2.23%)
Feb 01, 2024 11.42 12.01 11.29 11.73 2,500,476 +0.16(+1.42%)
Jan 31, 2024 11.05 11.57 10.98 11.56 1,987,868 +0.56(+5.10%)
Jan 30, 2024 11.58 11.64 10.98 11.00 1,387,613 -0.39(-3.40%)
Jan 29, 2024 11.44 11.76 11.39 11.39 966,011 -0.03(-0.25%)
Jan 26, 2024 11.52 11.81 11.40 11.42 1,593,945 -0.14(-1.17%)
Jan 25, 2024 11.80 12.03 11.55 11.56 1,686,512 -0.40(-3.32%)
Jan 24, 2024 12.09 12.20 11.86 11.95 1,358,461 -0.31(-2.52%)
Jan 23, 2024 12.37 12.44 12.06 12.26 1,028,592 -0.03(-0.24%)
Jan 22, 2024 12.50 12.64 12.19 12.29 1,381,184 -0.13(-1.01%)
Jan 19, 2024 12.44 12.74 12.41 12.42 1,722,399 -0.04(-0.31%)
Jan 18, 2024 12.35 12.76 12.35 12.45 1,562,268 +0.00(+0.00%)
Jan 17, 2024 12.46 12.55 12.22 12.45 1,606,961 +0.29(+2.38%)
Jan 16, 2024 11.60 12.18 11.51 12.16 1,692,139 +0.71(+6.16%)
Jan 12, 2024 11.35 11.61 11.25 11.46 1,553,541 -0.30(-2.55%)
Jan 11, 2024 11.68 11.88 11.55 11.76 1,720,914 +0.02(+0.16%)
Jan 10, 2024 11.39 11.88 11.39 11.74 1,886,545 +0.31(+2.71%)
Jan 09, 2024 11.10 11.63 11.06 11.43 1,456,483 +0.25(+2.25%)
Jan 08, 2024 11.39 11.70 11.15 11.18 1,826,062 +0.20(+1.85%)
Jan 05, 2024 10.94 11.23 10.86 10.98 1,538,592 -0.09(-0.79%)
Jan 04, 2024 10.41 11.07 10.34 11.06 1,671,737 +0.50(+4.76%)
Jan 03, 2024 10.81 10.94 10.43 10.56 1,555,612 -0.21(-1.97%)
Jan 02, 2024 10.77 10.87 10.44 10.77 1,624,108 -0.14(-1.33%)
Dec 29, 2023 10.69 10.94 10.63 10.92 1,436,333 +0.19(+1.80%)
Dec 28, 2023 10.42 10.73 10.35 10.72 1,828,447 +0.37(+3.55%)
Dec 27, 2023 10.26 10.44 10.18 10.36 1,345,400 +0.10(+0.94%)
Dec 26, 2023 10.41 10.51 10.16 10.26 1,126,667 -0.34(-3.19%)
Dec 22, 2023 10.52 10.66 10.39 10.60 1,068,055 -0.05(-0.45%)
Dec 21, 2023 10.84 10.94 10.63 10.65 1,220,108 -0.23(-2.14%)
Dec 20, 2023 10.49 10.89 10.35 10.88 2,340,816 +0.33(+3.09%)
Dec 19, 2023 10.81 10.96 10.55 10.55 1,327,961 -0.28(-2.57%)
Dec 18, 2023 10.70 10.84 10.49 10.83 1,685,434 -0.29(-2.59%)
Dec 15, 2023 10.99 11.34 10.96 11.12 1,525,952 +0.12(+1.13%)
Dec 14, 2023 11.43 11.44 10.94 10.99 2,149,710 -0.82(-6.98%)
Dec 13, 2023 12.41 12.50 11.80 11.82 2,315,035 -0.62(-5.01%)
Dec 12, 2023 12.24 12.63 12.23 12.44 1,748,344 +0.54(+4.51%)
Dec 11, 2023 12.02 12.09 11.80 11.91 1,207,836 +0.00(+0.00%)
Dec 08, 2023 11.97 12.08 11.78 11.91 1,662,987 -0.30(-2.44%)
Dec 07, 2023 11.98 12.36 11.90 12.20 1,653,143 +0.05(+0.39%)
Dec 06, 2023 11.70 12.17 11.52 12.16 2,102,177 +0.60(+5.23%)
Dec 05, 2023 11.01 11.56 10.94 11.55 1,537,878 +0.50(+4.51%)
Dec 04, 2023 10.95 11.13 10.79 11.05 1,740,582 +0.28(+2.58%)
Dec 01, 2023 11.01 11.11 10.47 10.77 2,443,362 -0.18(-1.66%)
Nov 30, 2023 10.86 11.19 10.48 10.96 2,714,192 -0.12(-1.13%)
Nov 29, 2023 10.84 11.11 10.75 11.08 1,919,064 +0.11(+0.96%)
Nov 28, 2023 10.86 11.01 10.71 10.98 1,526,022 +0.05(+0.44%)
Nov 27, 2023 10.88 11.09 10.83 10.93 1,239,566 +0.21(+1.97%)
Nov 24, 2023 10.86 10.86 10.51 10.72 942,316 -0.10(-0.89%)
Nov 22, 2023 11.24 11.46 10.76 10.81 2,091,251 -0.00(-0.00%)
Nov 21, 2023 10.78 10.99 10.69 10.81 1,244,899 +0.18(+1.72%)
Nov 20, 2023 10.51 10.63 10.36 10.63 991,693 -0.01(-0.09%)
Nov 17, 2023 10.91 10.95 10.51 10.64 1,658,792 -0.50(-4.48%)
Nov 16, 2023 10.75 11.42 10.71 11.14 2,575,550 +0.63(+6.03%)
Nov 15, 2023 10.61 10.61 10.16 10.51 1,708,611 -0.03(-0.27%)
Nov 14, 2023 10.78 10.84 10.45 10.53 1,322,743 -0.35(-3.26%)
Nov 13, 2023 11.00 11.11 10.83 10.89 969,623 -0.16(-1.48%)
Nov 10, 2023 11.06 11.35 10.98 11.05 1,366,764 -0.24(-2.12%)
Nov 09, 2023 11.01 11.32 10.89 11.29 1,875,929 +0.16(+1.47%)
Nov 08, 2023 10.82 11.16 10.66 11.13 2,513,713 +0.44(+4.13%)
Nov 07, 2023 10.45 10.81 10.42 10.69 2,846,542 +0.58(+5.69%)
Nov 06, 2023 9.527 10.21 9.527 10.11 2,220,312 +0.53(+5.51%)
Nov 03, 2023 9.440 9.776 9.364 9.584 2,003,055 +0.15(+1.63%)
Nov 02, 2023 9.978 10.10 9.431 9.431 2,405,202 -0.53(-5.30%)
Nov 01, 2023 9.805 10.12 9.671 9.958 1,616,420 +0.05(+0.48%)
Oct 31, 2023 10.07 10.32 9.872 9.910 1,642,000 -0.27(-2.64%)
Oct 30, 2023 10.10 10.40 9.891 10.18 1,845,648 +0.08(+0.76%)
Oct 27, 2023 9.767 10.28 9.738 10.10 2,232,510 +0.27(+2.73%)
Oct 26, 2023 9.949 10.22 9.709 9.834 2,153,870 +0.11(+1.08%)
Oct 25, 2023 9.728 9.856 9.618 9.728 1,634,892 +0.02(+0.20%)
Oct 24, 2023 9.460 9.721 9.412 9.709 1,824,456 +0.15(+1.61%)
Oct 23, 2023 9.460 9.632 9.287 9.555 2,039,325 +0.28(+3.00%)
Oct 20, 2023 8.951 9.296 8.922 9.277 1,926,420 +0.33(+3.64%)
Oct 19, 2023 9.009 9.191 8.778 8.951 1,854,906 +0.05(+0.54%)
Oct 18, 2023 8.961 9.057 8.826 8.903 2,422,261 -0.14(-1.59%)
Oct 17, 2023 9.316 9.325 8.989 9.047 1,719,304 -0.21(-2.28%)
Oct 16, 2023 9.354 9.541 9.240 9.258 1,424,367 -0.19(-2.03%)
Oct 13, 2023 9.546 9.637 9.320 9.450 2,044,229 -0.40(-4.09%)
Oct 12, 2023 9.690 10.02 9.680 9.853 1,236,591 +0.00(+0.00%)
Oct 11, 2023 10.04 10.21 9.834 9.853 1,841,517 +0.06(+0.59%)
Oct 10, 2023 9.853 9.968 9.656 9.795 1,290,612 -0.08(-0.83%)
Oct 09, 2023 10.15 10.27 9.785 9.877 1,940,799 -0.88(-8.16%)
Oct 06, 2023 11.00 11.19 10.51 10.75 2,124,606 -0.40(-3.61%)
Oct 05, 2023 11.50 11.50 11.00 11.16 2,038,933 -0.05(-0.43%)
Oct 04, 2023 10.66 11.40 10.65 11.21 2,688,655 +0.83(+8.05%)
Oct 03, 2023 10.42 10.63 10.29 10.37 2,078,088 +0.08(+0.75%)
Oct 02, 2023 9.623 10.43 9.603 10.29 2,694,945 +0.65(+6.77%)
Sep 29, 2023 9.277 9.699 9.277 9.642 2,363,167 +0.35(+3.82%)
Sep 28, 2023 9.373 9.431 9.172 9.287 2,139,823 -0.08(-0.82%)
Sep 27, 2023 9.690 9.747 9.231 9.364 2,969,469 -0.63(-6.33%)
Sep 26, 2023 10.10 10.13 9.805 9.997 1,499,763 +0.11(+1.07%)
Sep 25, 2023 10.31 9.979 9.882 9.891 1,395,640 -0.36(-3.55%)
Sep 22, 2023 10.04 10.29 9.881 10.26 2,008,561 +0.04(+0.37%)
Sep 21, 2023 9.824 10.24 9.747 10.22 3,179,819 +0.24(+2.40%)
Sep 20, 2023 9.776 9.978 9.541 9.978 2,149,507 +0.30(+3.07%)
Sep 19, 2023 9.287 9.757 9.229 9.680 2,667,882 +0.24(+2.57%)
Sep 18, 2023 9.295 9.549 9.228 9.437 1,753,398 -0.03(-0.30%)
Sep 15, 2023 9.219 9.511 9.189 9.466 2,613,437 +0.32(+3.53%)
Sep 14, 2023 9.010 9.160 8.905 9.143 2,134,277 -0.08(-0.82%)
Sep 13, 2023 8.962 9.331 8.953 9.219 2,430,275 +0.21(+2.32%)
Sep 12, 2023 9.266 9.304 8.962 9.010 2,511,754 -0.46(-4.82%)
Sep 11, 2023 8.991 9.509 8.924 9.466 2,440,423 +0.37(+4.08%)
Sep 08, 2023 9.219 9.219 8.934 9.095 2,109,031 -0.22(-2.35%)
Sep 07, 2023 9.399 9.399 9.162 9.314 1,699,139 +0.01(+0.10%)
Sep 06, 2023 9.304 9.466 9.124 9.304 1,876,902 +0.03(+0.31%)
Sep 05, 2023 9.095 9.285 8.971 9.276 2,306,920 +0.10(+1.14%)
Sep 01, 2023 9.475 9.475 9.124 9.171 2,590,913 -0.47(-4.83%)
Aug 31, 2023 9.590 9.808 9.552 9.637 1,503,494 -0.02(-0.20%)
Aug 30, 2023 9.713 9.787 9.561 9.656 1,177,195 -0.12(-1.26%)
Aug 29, 2023 9.837 10.07 9.746 9.780 1,204,492 -0.10(-0.96%)
Aug 28, 2023 9.837 10.01 9.694 9.875 1,198,324 -0.10(-1.05%)
Aug 25, 2023 10.09 10.32 9.884 9.979 1,986,113 -0.27(-2.60%)
Aug 24, 2023 10.26 10.32 10.04 10.25 1,421,566 +0.15(+1.51%)
Aug 23, 2023 10.13 10.35 10.04 10.09 2,147,400 +0.18(+1.82%)
Aug 22, 2023 9.713 9.913 9.599 9.913 952,468 +0.20(+2.05%)
Aug 21, 2023 9.590 9.894 9.466 9.713 1,897,390 +0.00(+0.00%)
Aug 18, 2023 10.09 10.15 9.713 9.713 1,453,663 -0.19(-1.92%)
Aug 17, 2023 9.894 9.951 9.675 9.903 2,522,819 -0.29(-2.89%)
Aug 16, 2023 10.07 10.21 9.799 10.20 1,806,560 +0.10(+0.94%)
Aug 15, 2023 9.970 10.20 9.932 10.10 2,225,429 +0.37(+3.81%)
Aug 14, 2023 9.704 9.913 9.685 9.732 1,280,317 +0.14(+1.49%)
Aug 11, 2023 9.922 9.922 9.494 9.590 2,010,082 -0.22(-2.23%)
Aug 10, 2023 9.618 9.965 9.494 9.808 2,840,536 +0.16(+1.67%)
Aug 09, 2023 9.704 9.851 9.371 9.647 3,071,547 -0.27(-2.68%)
Aug 08, 2023 10.45 10.59 9.903 9.913 2,581,091 -0.16(-1.60%)
Aug 07, 2023 10.15 10.29 10.02 10.07 1,359,958 -0.11(-1.12%)
Aug 04, 2023 10.22 10.35 9.914 10.19 2,818,907 -0.15(-1.47%)
Aug 03, 2023 10.68 10.90 10.13 10.34 2,295,184 -0.44(-4.06%)
Aug 02, 2023 10.59 11.00 10.54 10.78 2,159,414 +0.32(+3.09%)
Aug 01, 2023 10.56 10.75 10.42 10.45 1,776,470 +0.09(+0.82%)
Jul 31, 2023 10.51 10.54 10.35 10.37 2,036,117 -0.30(-2.85%)
Jul 28, 2023 10.99 11.16 10.67 10.67 1,989,378 -0.47(-4.18%)
Jul 27, 2023 10.77 11.21 10.66 11.14 2,155,065 +0.17(+1.56%)
Jul 26, 2023 11.26 11.26 10.87 10.97 2,128,656 -0.06(-0.52%)
Jul 25, 2023 11.16 11.31 10.82 11.02 2,030,165 -0.06(-0.52%)
Jul 24, 2023 11.39 11.40 10.87 11.08 3,585,098 -0.39(-3.40%)
Jul 21, 2023 11.48 11.72 11.44 11.47 2,063,493 -0.10(-0.90%)
Jul 20, 2023 11.60 11.80 11.52 11.58 2,051,094 -0.23(-1.93%)
Jul 19, 2023 11.84 11.96 11.57 11.80 1,989,061 -0.10(-0.88%)
Jul 18, 2023 12.62 12.63 11.70 11.91 2,552,328 -0.71(-5.65%)
Jul 17, 2023 12.80 12.91 12.50 12.62 1,249,859 -0.14(-1.12%)
Jul 14, 2023 12.02 12.77 12.02 12.76 2,493,815 +0.86(+7.18%)
Jul 13, 2023 11.92 12.06 11.50 11.91 2,338,161 -0.05(-0.40%)
Jul 12, 2023 11.86 12.07 11.68 11.96 2,703,233 -0.08(-0.63%)
Jul 11, 2023 12.48 12.61 11.98 12.03 2,698,327 -0.62(-4.88%)
Jul 10, 2023 12.90 12.94 12.61 12.65 1,314,293 -0.19(-1.48%)
Jul 07, 2023 13.71 13.73 12.48 12.84 2,479,103 -0.77(-5.66%)
Jul 06, 2023 13.21 14.01 13.08 13.61 1,941,971 +0.63(+4.83%)
Jul 05, 2023 12.72 13.06 12.68 12.98 1,264,273 +0.14(+1.11%)
Jul 03, 2023 12.86 12.93 12.64 12.84 813,340 -0.01(-0.07%)
Jun 30, 2023 12.83 13.12 12.68 12.85 1,830,958 -0.15(-1.17%)
Jun 29, 2023 13.44 13.51 13.00 13.00 2,191,033 -0.52(-3.86%)
Jun 28, 2023 13.84 14.11 13.45 13.52 1,684,136 -0.31(-2.27%)
Jun 27, 2023 14.04 14.29 13.73 13.84 1,328,597 -0.12(-0.89%)
Jun 26, 2023 14.31 14.38 13.70 13.96 1,006,336 -0.43(-2.97%)
Jun 23, 2023 14.63 14.71 14.23 14.39 1,121,775 +0.22(+1.54%)
Jun 22, 2023 13.98 14.34 13.97 14.17 1,607,800 +0.55(+4.05%)
Jun 21, 2023 13.96 14.07 13.44 13.62 1,416,536 -0.29(-2.10%)
Jun 20, 2023 13.45 14.23 13.42 13.91 1,632,548 +0.64(+4.83%)
Jun 16, 2023 13.11 13.57 13.11 13.27 1,603,118 -0.07(-0.49%)
Jun 15, 2023 13.87 13.34 1,815,643 -1.70(-11.29%)
May 08, 2023 14.37 15.12 14.20 15.03 1,205,903 -0.09(-0.62%)
May 05, 2023 15.32 15.36 14.80 15.13 2,409,384 -1.12(-6.90%)
May 04, 2023 15.76 16.36 15.34 16.25 2,159,721 +0.47(+2.99%)
May 03, 2023 15.76 15.94 15.19 15.78 2,677,363 +0.60(+3.97%)
May 02, 2023 14.27 15.57 14.27 15.18 3,504,363 +1.29(+9.30%)
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.