Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 3X Shares Historical Stock Prices

(ETF)
DRIP 
$12.14
*  
0.06
0.49%
Get DRIP Alerts
*Delayed - data as of Dec. 7, 2016 11:39 ET  -  Find a broker to begin trading DRIP now


Community Rating:
View:    DRIP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:39 12.41 12.49 11.97 12.14 899,328
12/06/2016 12.95 13.03 12.06 12.2 1,971,000
12/05/2016 12.21 12.43 11.81 12.42 1,603,967
12/02/2016 12.96 13.14 12.6084 12.81 1,223,007
12/01/2016 11.83 13.059 11.65 12.75 3,185,874
11/30/2016 15.39 15.54 12.75 12.89 5,814,998
11/29/2016 20.11 20.48 18.9198 19.67 1,096,289
11/28/2016 16.45 18.68 16.34 18.6 732,178
11/25/2016 16.77 17.23 16.52 16.89 387,923
11/23/2016 17.25 17.26 16.1415 16.26 729,592
11/22/2016 16.78 17.5 16.25 16.65 866,425
11/21/2016 17.56 17.64 16.5501 16.565 1,078,429
11/18/2016 19.06 19.3303 18.4 18.98 328,360
11/17/2016 18.57 19.47 17.5 19.34 475,212
11/16/2016 19.07 19.5 18.2 19.24 657,012
11/15/2016 20.52 20.52 18.5 18.784 780,650
11/14/2016 22.65 23.25 21.33 21.39 312,729
11/11/2016 22.3 23.6 21.742 22.27 356,482
11/10/2016 21.83 22.05 20.6963 21.42 414,717
11/09/2016 23.9 24.18 20.73 21.34 497,953
11/08/2016 25.13 25.54 23.961 24.63 235,037
11/07/2016 24.63 25.07 24.15 24.4 219,243
11/04/2016 25.75 26.87 24.84 26.24 300,446
11/03/2016 25.52 26.64 24.74 25.59 248,435
11/02/2016 26 27.59 25.6 26.1614 446,162
11/01/2016 23.73 26.329 23.32 24.84 293,548
10/31/2016 23.8 25.26 23.48 24.94 475,865
10/28/2016 22.71 23.8134 21.39 23.4 453,721
10/27/2016 21.86 22.635 21.47 22.34 483,179
10/26/2016 23.2 23.71 21.81 22.346 753,093
10/25/2016 21.5 22.4491 20.743 22.37 432,215
10/24/2016 20.46 22.17 20.26 21.17 520,696
10/21/2016 20.56 20.9 20 20.46 274,928
10/20/2016 21.25 21.44 19.8 20.18 602,276
10/19/2016 20.61 20.88 19.5 20.29 548,637
10/18/2016 20.56 21.6452 20.3 21.39 226,234
10/17/2016 20.99 21.83 20.7 21.38 367,213
10/14/2016 20.21 21.11 19.8501 20.93 408,942
10/13/2016 20.46 21.27 19.92 20.3 748,376
10/12/2016 19.76 20.68 19.69 19.99 377,063
10/11/2016 18.96 19.9 18.75 19.45 377,145
10/10/2016 19.18 19.36 18.09 18.74 426,364
10/07/2016 19.15 20.2 18.93 20 451,444
10/06/2016 18.37 19.67 18.28 19.13 439,904
10/05/2016 19.25 19.69 18.56 18.99 650,947
10/04/2016 19.61 20.8316 19.21 20.48 727,781
10/03/2016 19.69 20.73 19.53 19.79 626,401
09/30/2016 20.81 21.32 19.55 19.9 1,086,938
09/29/2016 21.7 22.1 19.89 21.14 1,294,079
09/28/2016 25.98 27.13 21.55 21.64 985,711
09/27/2016 26.14 27.42 26.07 26.62 393,022
09/26/2016 24.35 24.99 23.5 24.91 366,354
09/23/2016 23.3 25.38 22.52 24.78 479,851
09/22/2016 22.23 23.2 21.9 22.89 339,470
09/21/2016 25.31 25.45 23.48 23.59 361,063
09/20/2016 25.5 26.44 25 26.42 351,290
09/19/2016 24.34 25.43 24.111 25.3 218,202
09/16/2016 26.49 26.5 25.14 25.25 375,925
09/15/2016 25.85 26.1225 24.255 25.05 295,901
09/14/2016 24.66 26.43 23.6 26.24 621,674
09/13/2016 22.95 24.79 22.77 24.45 767,031
09/12/2016 23.22 23.71 21.425 21.6992 560,590
09/09/2016 21.23 22.51 20.8332 22.51 572,938
09/08/2016 21.25 22.1 20.23 20.49 575,714
09/07/2016 22.76 22.76 21.7 22.2 414,320
09/06/2016 23.58 23.88 22.7 22.7 299,403
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?