Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P Oil & Gas Exp. & Prod. Bear -2X ETF Direxion (NY: DRIP )

11.46 +0.18 (+1.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 243.59 243.59 243.59 164,125 +6.51(+2.75%)
Dec 30, 2020 254.23 255.14 235.15 237.08 164,125 -17.61(-6.91%)
Dec 29, 2020 243.86 257.16 242.40 254.68 137,842 +5.23(+2.10%)
Dec 28, 2020 237.44 250.74 234.69 249.46 117,440 +8.44(+3.50%)
Dec 24, 2020 233.22 245.42 233.22 241.02 112,297 +6.79(+2.90%)
Dec 23, 2020 250.28 251.11 226.80 234.23 248,635 -22.84(-8.88%)
Dec 22, 2020 249.91 258.17 245.70 257.07 154,257 +8.62(+3.47%)
Dec 21, 2020 262.74 267.23 243.96 248.45 206,676 +8.25(+3.43%)
Dec 18, 2020 233.51 244.69 230.58 240.20 134,525 +6.23(+2.66%)
Dec 17, 2020 229.03 239.38 228.11 233.97 152,408 -0.37(-0.16%)
Dec 16, 2020 226.74 236.17 225.36 234.34 196,017 +6.50(+2.85%)
Dec 15, 2020 231.87 242.40 226.83 227.84 245,007 -10.99(-4.60%)
Dec 14, 2020 211.07 239.56 209.88 238.83 325,684 +18.05(+8.17%)
Dec 11, 2020 215.28 228.02 214.87 220.78 283,820 +8.70(+4.10%)
Dec 10, 2020 239.19 239.19 209.42 212.08 400,692 -26.93(-11.27%)
Dec 09, 2020 235.44 248.36 224.63 239.01 514,586 -4.12(-1.70%)
Dec 08, 2020 255.69 256.51 235.62 243.13 341,901 -7.51(-3.00%)
Dec 07, 2020 242.95 253.94 239.65 250.65 269,284 +15.48(+6.58%)
Dec 04, 2020 271.53 271.53 235.16 235.16 431,751 -46.91(-16.63%)
Dec 03, 2020 287.11 297.37 272.27 282.07 229,747 -8.34(-2.87%)
Dec 02, 2020 315.32 316.88 273.99 290.41 235,388 -20.80(-6.68%)
Dec 01, 2020 289.67 312.67 283.99 311.20 159,268 +2.47(+0.80%)
Nov 30, 2020 278.13 309.09 276.57 308.73 250,841 +36.92(+13.58%)
Nov 27, 2020 267.69 277.03 262.87 271.81 153,290 +7.05(+2.66%)
Nov 25, 2020 262.37 273.64 258.16 264.75 257,852 +7.79(+3.03%)
Nov 24, 2020 267.23 270.25 252.84 256.97 293,195 -28.95(-10.12%)
Nov 23, 2020 336.49 336.76 284.36 285.92 304,470 -62.39(-17.91%)
Nov 20, 2020 345.10 353.25 338.32 348.30 130,246 +6.60(+1.93%)
Nov 19, 2020 363.42 371.94 339.69 341.71 195,764 -17.41(-4.85%)
Nov 18, 2020 337.40 359.57 324.39 359.11 221,949 +14.66(+4.26%)
Nov 17, 2020 367.91 376.52 344.18 344.46 164,488 -11.63(-3.27%)
Nov 16, 2020 365.07 384.31 353.07 356.09 149,064 -45.99(-11.44%)
Nov 13, 2020 442.66 443.03 396.49 402.08 157,187 -48.19(-10.70%)
Nov 12, 2020 429.65 458.60 415.45 450.27 125,478 +33.62(+8.07%)
Nov 11, 2020 399.15 424.98 397.68 416.64 105,003 +6.14(+1.50%)
Nov 10, 2020 434.33 449.07 410.51 410.51 123,848 -26.29(-6.02%)
Nov 09, 2020 509.17 509.17 408.22 436.80 187,634 -214.46(-32.93%)
Nov 06, 2020 614.98 653.55 597.48 651.26 39,340 +37.65(+6.14%)
Nov 05, 2020 619.10 623.87 580.35 613.61 29,388 -4.58(-0.74%)
Nov 04, 2020 608.20 651.08 589.88 618.19 32,805 +1.47(+0.24%)
Nov 03, 2020 577.70 626.43 569.82 616.72 50,845 +11.73(+1.94%)
Nov 02, 2020 642.01 680.39 586.49 605.00 63,071 -51.03(-7.78%)
Oct 30, 2020 667.57 691.66 648.79 656.02 45,049 +3.85(+0.59%)
Oct 29, 2020 714.75 732.33 649.34 652.18 45,464 -32.70(-4.78%)
Oct 28, 2020 664.18 689.74 649.52 684.88 60,060 +65.68(+10.61%)
Oct 27, 2020 598.86 624.42 598.86 619.20 36,358 +14.02(+2.32%)
Oct 26, 2020 567.99 613.97 565.70 605.18 56,556 +59.18(+10.84%)
Oct 23, 2020 547.37 559.65 531.34 546.00 52,777 -3.57(-0.65%)
Oct 22, 2020 610.68 616.54 547.74 549.57 54,385 -66.05(-10.73%)
Oct 21, 2020 590.98 615.62 580.54 615.62 39,370 +27.76(+4.72%)
Oct 20, 2020 606.28 616.70 571.01 587.87 31,846 -24.74(-4.04%)
Oct 19, 2020 580.99 613.97 575.68 612.60 24,720 +22.26(+3.77%)
Oct 16, 2020 556.26 590.34 556.26 590.34 30,367 +36.65(+6.62%)
Oct 15, 2020 601.06 609.21 552.96 553.69 37,285 -23.45(-4.06%)
Oct 14, 2020 577.33 578.25 536.65 577.15 51,233 -6.50(-1.11%)
Oct 13, 2020 559.37 584.29 549.21 583.65 32,664 +26.84(+4.82%)
Oct 12, 2020 565.24 583.19 552.04 556.81 29,567 -3.02(-0.54%)
Oct 09, 2020 533.36 568.81 525.29 559.83 47,057 +17.04(+3.14%)
Oct 08, 2020 583.74 593.64 542.43 542.79 38,567 -51.03(-8.59%)
Oct 07, 2020 617.55 625.98 590.89 593.82 37,126 -37.28(-5.91%)
Oct 06, 2020 581.18 633.57 564.49 631.11 60,036 +30.60(+5.10%)
Oct 05, 2020 635.04 646.31 600.51 600.51 48,892 -59.64(-9.03%)
Oct 02, 2020 743.88 746.53 647.82 660.15 54,524 -35.27(-5.07%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.