DRIP - Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201976.2377.9173.9373.9373.93459,400
Jul 22, 201976.0079.3973.9376.8476.84708,100
Jul 19, 201979.0280.8276.5477.4577.45187,400
Jul 18, 201978.4682.1178.2779.7679.76251,600
Jul 17, 201971.3778.6871.2378.4878.48411,900
Jul 16, 201968.0873.5067.4371.2371.23325,700
Jul 15, 201962.2868.2561.9967.8867.88363,900
Jul 12, 201963.8764.9061.5962.6162.61305,700
Jul 11, 201960.9964.7860.4063.8663.86332,300
Jul 10, 201963.2364.4360.8661.4261.42573,300
Jul 09, 201967.1069.9866.1166.4266.42387,700
Jul 08, 201965.7167.1262.8966.8366.83355,100
Jul 05, 201967.3767.3763.8064.5564.55236,900
Jul 03, 201965.7268.1265.0266.8966.89292,100
Jul 02, 201960.1567.4760.1566.5766.57566,000
Jul 01, 201955.1160.9054.8059.6759.67380,600
Jun 28, 201961.8662.6159.5059.7859.78471,800
Jun 28, 20195/1 Stock Split
Jun 27, 201962.4563.6760.9062.9562.95317,600
Jun 26, 201965.0066.0960.1062.1562.15543,800
Jun 25, 201966.8569.3866.8568.7568.75802,200
Jun 24, 201963.7067.3062.6066.7566.75654,400
Jun 21, 201963.0565.0061.1763.8063.80366,800
Jun 20, 201966.0066.0061.3963.8063.80763,200
Jun 19, 201970.6573.3068.2071.3071.30452,500
Jun 18, 201974.0574.0567.8069.7069.70598,100
Jun 17, 201981.4583.0574.9575.8575.85539,900
Jun 14, 201975.6580.8574.6080.2080.20660,100
Jun 13, 201976.5079.3075.4075.4075.40606,500
Jun 12, 201976.1082.2276.0081.7081.70930,200
Jun 11, 201972.4574.3070.7574.0074.00681,600
Jun 10, 201972.3074.9568.8574.8074.80730,300
Jun 07, 201973.5576.1570.9073.1073.10632,300
Jun 06, 201975.6577.1972.4073.5573.55698,900
Jun 05, 201968.8577.9068.3575.6575.651,116,400
Jun 04, 201971.5072.5567.1567.9067.90653,000
Jun 03, 201974.1576.5572.0573.8573.851,236,100
May 31, 201976.7077.6072.5576.0076.001,199,000
May 30, 201966.1072.1065.5572.0072.001,167,500
May 29, 201971.5572.0466.0566.1566.151,222,800
May 28, 201963.5567.3063.3567.2567.25814,100
May 24, 201961.9567.3560.9564.8564.85989,200
May 23, 201959.7565.4059.7064.9564.951,245,800
May 22, 201950.7555.6550.5555.4055.40864,900
May 21, 201952.3052.4549.3049.3549.35816,700
May 20, 201952.1553.5051.4053.1553.15612,700
May 17, 201949.6051.9549.1451.8551.85870,400
May 16, 201948.7049.3047.5048.3048.30752,000
May 15, 201953.4054.0549.6550.0550.05908,300
May 14, 201954.6554.8550.4051.8051.801,060,500
May 13, 201952.1056.6551.5055.9555.95965,000
May 10, 201952.0554.6050.4551.1051.10997,900
May 09, 201952.5054.6050.6551.3551.35966,900
May 08, 201952.6052.9048.6051.0051.001,172,100
May 07, 201952.1554.8051.9552.3552.35975,300
May 06, 201954.5054.5049.5050.3550.351,066,900
May 03, 201953.4054.5250.7051.5051.50890,100
May 02, 201952.5556.1051.2055.0055.001,403,300
May 01, 201946.1050.6045.4950.6050.601,041,400
Apr 30, 201943.7046.7043.5046.0546.05791,700
Apr 29, 201944.5045.5143.8044.8044.80666,700
Apr 26, 201943.7046.0043.2044.4544.451,187,000
Apr 25, 201940.2542.6540.2042.6042.601,064,100
Apr 24, 201937.9040.6537.7540.6540.651,133,600
Apr 23, 201938.1539.7037.1538.5038.50828,800
Apr 22, 201940.6041.6038.2038.2238.221,229,700
Apr 18, 201941.1543.1041.0543.0043.00618,400
Apr 17, 201940.5041.8839.9041.5541.55965,800
Apr 16, 201941.2542.9540.7041.0541.05946,300
Apr 15, 201941.1041.9540.0041.9041.901,163,600
Apr 12, 201939.7541.5038.6540.4040.401,684,800
Apr 11, 201943.5045.7542.4544.8044.801,435,100
Apr 10, 201943.9044.6542.6543.0543.051,110,900
Apr 09, 201943.1045.3543.0045.0045.001,242,400
Apr 08, 201942.7043.5541.1542.5542.55883,800
Apr 05, 201947.8047.8543.4043.4043.401,931,600
Apr 04, 201951.2552.1748.3048.6048.601,032,100
Apr 03, 201947.5052.2047.1051.4051.401,139,300
Apr 02, 201946.2048.5045.8548.2048.20881,600
Apr 01, 201947.0048.1045.9546.7046.70996,600
Mar 29, 201946.2549.0045.4548.5548.55993,300
Mar 28, 201950.2550.5047.9548.4048.40982,000
Mar 27, 201948.9051.3047.9049.2549.251,212,000
Mar 26, 201949.5050.2047.0048.9548.951,317,000
Mar 25, 201953.4555.2051.3052.2052.201,191,000
Mar 22, 201947.3553.3547.1552.1552.151,706,000
Mar 21, 201948.7048.7045.7046.0046.00916,600
Mar 20, 201953.0553.1546.0348.0048.001,525,800
Mar 19, 201949.7053.2548.9052.4052.40703,400
Mar 19, 20190.18 Dividend
Mar 18, 201954.3054.4050.6151.1050.92721,400
Mar 15, 201955.1055.3053.6754.9554.76678,900
Mar 14, 201954.3054.4052.7953.8553.66524,300
Mar 13, 201955.4556.5553.3054.2054.01698,700
Mar 12, 201961.2561.4557.5057.8057.60713,300
Mar 11, 201965.4066.9062.3062.5062.28496,000
Mar 08, 201964.1568.3564.0566.9066.66717,000
Mar 07, 201957.4561.2057.1560.4060.19522,200
Mar 06, 201954.5058.5954.4058.1057.90621,200
Mar 05, 201951.7555.0551.6553.5053.31703,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...