DRIP

Direxion Daily S&P Oil &... Historical Data

DRIP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 70.50 1.70 2.47% 70.34 72.461 69.3625 240,128
Sep 24 2020 68.80 -1.14 -1.63% 70.20 73.50 65.406 414,337
Sep 23 2020 69.94 6.78 10.73% 62.41 69.90 61.53 283,561
Sep 22 2020 63.16 0.76 1.22% 62.28 63.54 59.62 200,205
Sep 21 2020 62.40 4.66 8.07% 61.43 64.585 61.07 439,499
Sep 18 2020 57.74 0.07 0.12% 57.58 59.40 56.5256 227,943
Sep 17 2020 57.669 -0.33 -0.57% 60.50 61.30 57.669 322,973
Sep 16 2020 58.00 -6.32 -9.83% 62.51 63.9332 55.45 474,114
Sep 15 2020 64.32 0.50 0.78% 61.91 64.63 61.54 170,654
Sep 14 2020 63.82 -2.36 -3.57% 65.62 66.64 62.34 316,732
Sep 11 2020 66.18 -0.54 -0.81% 65.93 68.09 64.81 331,347
Sep 10 2020 66.72 6.69 11.14% 60.24 66.91 59.81 487,956
Sep 09 2020 60.03 -1.57 -2.55% 59.37 61.80 57.02 295,229
Sep 08 2020 61.60 6.42 11.63% 57.61 62.02 57.03 536,187
Sep 07 2020 55.18 0.00 +0.00% 53.86 56.96 52.69 0
Sep 04 2020 55.18 0.32 0.58% 53.86 56.96 52.69 896,025
Sep 03 2020 54.86 0.87 1.61% 54.51 55.9999 51.904 880,864
Sep 02 2020 53.99 2.64 5.14% 51.02 54.0863 51.02 1,518,313
Sep 01 2020 51.35 0.00 +0.00% 51.02 52.65 50.00 0
Sep 01 2020 51.35 0.35 0.69% 51.02 52.65 50.00 552,009
Aug 31 2020 51.00 3.04 6.34% 47.81 51.32 47.50 600,629
Aug 28 2020 47.96 43.03 872.8% 49.35 49.68 47.69 383,920
Aug 27 2020 4.9301 -0.07 -1.4% 4.97 5.11 4.90 5,259,050
Aug 26 2020 5.00 0.26 5.49% 4.74 5.05 4.69 5,617,031
Aug 25 2020 4.74 -0.02 -0.42% 4.63 4.8799 4.60 5,861,938
Aug 24 2020 4.76 -0.31 -6.11% 4.98 5.10 4.658 9,863,187
Aug 21 2020 5.07 0.16 3.26% 5.00 5.15 4.93 5,908,921
Aug 20 2020 4.91 0.30 6.51% 4.78 4.96 4.64 5,793,394
Aug 19 2020 4.61 0.06 1.32% 4.57 4.655 4.4808 3,878,106
Aug 18 2020 4.5501 0.13 2.95% 4.46 4.59 4.37 3,890,287
Aug 17 2020 4.4199 0.08 1.84% 4.35 4.50 4.31 3,503,793
Aug 14 2020 4.34 -0.21 -4.62% 4.60 4.65 4.32 6,295,055
Aug 13 2020 4.55 0.20 4.6% 4.40 4.5989 4.34 5,062,639
Aug 12 2020 4.35 -0.12 -2.68% 4.32 4.47 4.24 8,162,711
Aug 11 2020 4.47 0.08 1.82% 4.17 4.55 4.09 9,684,322
Aug 10 2020 4.39 -0.33 -6.99% 4.65 4.72 4.34 8,529,004
Aug 07 2020 4.72 -0.15 -3.1% 4.95 5.07 4.69 6,121,186
Aug 06 2020 4.871 0.09 1.9% 4.81 4.93 4.7206 5,218,849
Aug 05 2020 4.78 -0.18 -3.63% 4.70 4.92 4.65 8,232,173
Aug 04 2020 4.96 -0.19 -3.69% 5.22 5.28 4.88 10,656,507
Aug 03 2020 5.15 -0.14 -2.65% 5.22 5.325 5.04 7,392,822
Jul 31 2020 5.29 0.05 0.95% 5.35 5.5089 5.25 7,684,943
Jul 30 2020 5.24 0.26 5.22% 5.20 5.475 5.03 5,231,551
Jul 29 2020 4.98 -0.34 -6.39% 5.31 5.40 4.97 8,357,210
Jul 28 2020 5.32 0.15 2.9% 5.29 5.39 5.11 7,987,049
Jul 27 2020 5.17 0.18 3.61% 5.04 5.30 4.83 6,455,915
Jul 24 2020 4.99 0.00 0.0% 5.00 5.05 4.79 8,369,469
Jul 23 2020 4.99 0.01 0.2% 5.04 5.12 4.8601 8,431,747
Jul 22 2020 4.98 0.05 1.01% 5.01 5.19 4.90 11,733,847
Jul 21 2020 4.93 -0.67 -11.96% 5.41 5.50 4.75 17,691,992
Jul 20 2020 5.60 0.05 0.9% 5.52 5.68 5.3501 7,823,486
Jul 17 2020 5.55 0.23 4.32% 5.27 5.60 5.09 7,795,618
Jul 16 2020 5.32 0.00 0.0% 5.43 5.53 5.121 9,230,313
Jul 15 2020 5.32 -0.19 -3.53% 5.33 5.65 5.20 12,416,378
Jul 14 2020 5.5145 -0.66 -10.62% 6.25 6.3399 5.50 7,947,988
Jul 13 2020 6.17 0.30 5.11% 5.74 6.19 5.71 10,736,454
Jul 10 2020 5.8698 -0.50 -7.85% 6.43 6.77 5.84 9,583,142
Jul 09 2020 6.37 0.64 11.17% 5.78 6.39 5.63 12,706,726
Jul 08 2020 5.7301 0.06 1.06% 5.75 5.93 5.58 9,930,111
Jul 07 2020 5.67 0.28 5.19% 5.55 5.80 5.41 8,055,727
Jul 06 2020 5.39 -0.01 -0.19% 5.16 5.58 5.08 10,728,181
Jul 03 2020 5.40 0.00 +0.00% 5.41 5.70 5.23 0
Jul 02 2020 5.40 -0.30 -5.26% 5.41 5.70 5.23 7,389,497
Jul 01 2020 5.70 0.27 4.97% 5.36 5.76 5.19 8,620,900
Jun 30 2020 5.43 -0.27 -4.74% 5.82 5.96 5.35 9,597,326


Your Recent History
AMEX
DRIP
Direxion D..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.