Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Estate Bear -3X Direxion (NY: DRV )

38.62 -0.03 (-0.08%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 26, 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 (%)
Feb 29, 2016 944.81 964.14 921.40 957.71 1,714 +8.73(+0.92%)
Feb 26, 2016 933.35 948.98 928.30 948.98 1,316 +13.33(+1.42%)
Feb 25, 2016 984.36 984.36 933.43 935.65 1,138 -61.58(-6.18%)
Feb 24, 2016 1026 1026 992.17 997.23 1,097 +4.14(+0.42%)
Feb 23, 2016 985.74 994.47 960.93 993.09 871 +8.27(+0.84%)
Feb 22, 2016 989.42 991.72 963.68 984.82 2,038 -29.87(-2.94%)
Feb 19, 2016 1043 1046 1001 1015 860 -17.93(-1.74%)
Feb 18, 2016 1061 1071 1024 1033 646 -29.87(-2.81%)
Feb 17, 2016 1079 1080 1030 1062 977 -28.49(-2.61%)
Feb 16, 2016 1132 1142 1087 1091 1,150 -63.88(-5.53%)
Feb 12, 2016 1172 1155 1155 1155 2,006 -36.30(-3.05%)
Feb 11, 2016 1200 1222 1174 1191 1,730 +39.98(+3.47%)
Feb 10, 2016 1159 1162 1101 1151 1,410 -22.52(-1.92%)
Feb 09, 2016 1157 1196 1137 1174 2,800 +61.12(+5.49%)
Feb 08, 2016 1045 1157 1043 1113 5,067 +88.70(+8.66%)
Feb 05, 2016 973.79 1028 973.79 1024 2,240 +58.82(+6.09%)
Feb 04, 2016 971.96 992.63 959.21 965.06 438 -5.05(-0.52%)
Feb 03, 2016 980.23 1007 960.47 970.12 1,126 -22.05(-2.22%)
Feb 02, 2016 975.17 1006 971.96 992.17 591 +28.49(+2.96%)
Feb 01, 2016 981.61 989.42 942.54 963.68 2,571 -7.81(-0.80%)
Jan 29, 2016 994.93 1035 968.28 971.50 905 -62.04(-6.00%)
Jan 28, 2016 993.55 1041 988.04 1034 1,193 +25.74(+2.55%)
Jan 27, 2016 958.63 1029 958.63 1008 2,251 +51.93(+5.43%)
Jan 26, 2016 1010 1010 954.95 955.87 1,473 -63.42(-6.22%)
Jan 25, 2016 1006 1025 977.47 1019 676 +16.54(+1.65%)
Jan 22, 2016 1061 1061 988.96 1003 2,275 -88.69(-8.13%)
Jan 21, 2016 1097 1120 1045 1091 1,991 -19.30(-1.74%)
Jan 20, 2016 1053 1174 1053 1111 2,802 +83.64(+8.14%)
Jan 19, 2016 1026 1039 1007 1027 1,143 -17.46(-1.67%)
Jan 15, 2016 1064 1045 1045 1045 1,941 +20.68(+2.02%)
Jan 14, 2016 1020 1045 997.23 1024 1,195 +5.97(+0.59%)
Jan 13, 2016 968.27 1023 948.06 1018 1,237 +42.28(+4.33%)
Jan 12, 2016 940.25 989.42 940.25 975.63 1,239 +20.22(+2.12%)
Jan 11, 2016 971.96 971.96 940.25 955.41 1,836 -22.16(-2.27%)
Jan 08, 2016 923.24 977.57 920.95 977.57 1,986 +42.28(+4.52%)
Jan 07, 2016 919.11 937.95 907.16 935.28 1,130 +48.35(+5.45%)
Jan 06, 2016 898.89 900.26 888.32 886.94 1,855 +8.27(+0.94%)
Jan 05, 2016 936.57 936.57 871.77 878.67 2,651 -56.06(-6.00%)
Jan 04, 2016 926.46 956.33 920.49 934.73 1,356 +36.76(+4.09%)
Dec 31, 2015 877.75 897.97 897.97 897.97 1,333 +20.68(+2.36%)
Dec 30, 2015 869.48 877.29 863.04 877.29 369 +8.27(+0.95%)
Dec 29, 2015 887.86 897.51 864.42 869.01 1,255 -29.41(-3.27%)
Dec 28, 2015 915.89 921.48 897.43 898.42 742 -13.33(-1.46%)
Dec 24, 2015 911.29 911.75 911.75 911.75 393 -0.36(-0.04%)
Dec 23, 2015 937.03 937.03 912.11 912.11 682 -28.59(-3.04%)
Dec 22, 2015 936.57 942.49 925.09 940.71 262 -12.41(-1.30%)
Dec 21, 2015 954.95 965.98 936.11 953.11 648 -11.03(-1.14%)
Dec 18, 2015 935.65 964.14 935.65 964.14 602 +33.55(+3.61%)
Dec 17, 2015 914.05 938.87 912.21 930.60 659 +12.41(+1.35%)
Dec 16, 2015 965.52 969.66 912.21 918.19 2,086 -57.90(-5.93%)
Dec 15, 2015 992.63 992.63 959.55 976.09 1,072 -32.17(-3.19%)
Dec 14, 2015 1019 1045 1008 1008 668 -12.87(-1.26%)
Dec 11, 2015 1026 1052 1009 1021 1,353 +3.22(+0.32%)
Dec 10, 2015 1001 1018 982.98 1018 325 +21.60(+2.17%)
Dec 09, 2015 987.12 1011 970.58 996.31 661 +16.08(+1.64%)
Dec 08, 2015 994.01 994.01 971.96 980.23 1,140 +2.76(+0.28%)
Dec 07, 2015 975.17 986.20 966.90 977.47 381 +8.50(+0.88%)
Dec 04, 2015 1022 1022 965.06 968.97 1,686 -60.43(-5.87%)
Dec 03, 2015 991.26 1036 983.90 1029 857 +46.42(+4.72%)
Dec 02, 2015 941.06 987.12 935.65 982.98 727 +56.53(+6.10%)
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.