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 )

23.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
May 30, 2014 979.36 980.84 961.17 964.61 1,103 -14.01(-1.43%)
May 29, 2014 987.72 989.44 977.64 978.62 534 -6.88(-0.70%)
May 28, 2014 975.92 1000 975.92 985.51 1,312 +18.44(+1.91%)
May 27, 2014 983.29 984.28 964.86 967.07 1,655 -20.65(-2.09%)
May 23, 2014 998.78 987.72 987.72 987.72 947 -14.51(-1.45%)
May 22, 2014 1011 1015 999.27 1002 1,110 -6.88(-0.68%)
May 21, 2014 982.31 1014 981.82 1009 1,880 +19.18(+1.94%)
May 20, 2014 987.72 998.54 971.99 989.93 1,500 +10.82(+1.10%)
May 19, 2014 970.03 992.95 970.03 979.12 1,500 +7.87(+0.81%)
May 16, 2014 1007 1008 969.28 971.25 1,756 -26.79(-2.68%)
May 15, 2014 1003 1021 997.06 998.04 3,619 +3.19(+0.32%)
May 14, 2014 997.80 1006 984.52 994.85 1,558 -1.72(-0.17%)
May 13, 2014 969.77 1000 956.99 996.57 2,426 +19.91(+2.04%)
May 12, 2014 986.74 986.74 971.99 976.66 1,555 -10.08(-1.02%)
May 09, 2014 994.85 1003 980.10 986.74 4,839 -2.46(-0.25%)
May 08, 2014 1000 1000 975.92 989.20 3,033 -6.15(-0.62%)
May 07, 2014 1025 1025 994.36 995.34 3,897 -37.86(-3.66%)
May 06, 2014 1040 1043 1023 1033 4,215 +10.08(+0.99%)
May 05, 2014 1049 1051 1021 1023 2,659 -5.16(-0.50%)
May 02, 2014 1047 1047 1018 1028 2,618 -0.25(-0.02%)
May 01, 2014 1047 1069 1027 1029 2,988 -13.03(-1.25%)
Apr 30, 2014 1053 1064 1040 1042 1,415 -10.81(-1.03%)
Apr 29, 2014 1051 1062 1042 1052 899 -2.71(-0.26%)
Apr 28, 2014 1074 1086 1052 1055 2,021 -26.05(-2.41%)
Apr 25, 2014 1066 1088 1066 1081 984 +13.27(+1.24%)
Apr 24, 2014 1078 1080 1063 1068 1,000 -15.98(-1.47%)
Apr 23, 2014 1072 1089 1067 1084 1,194 +14.51(+1.36%)
Apr 22, 2014 1083 1098 1066 1069 877 -7.87(-0.73%)
Apr 21, 2014 1085 1095 1074 1077 749 -14.75(-1.35%)
Apr 17, 2014 1086 1092 1092 1092 2,322 +15.00(+1.39%)
Apr 16, 2014 1085 1098 1074 1077 1,540 -23.11(-2.10%)
Apr 15, 2014 1133 1133 1098 1100 2,653 -39.82(-3.49%)
Apr 14, 2014 1143 1162 1135 1140 824 -17.12(-1.48%)
Apr 11, 2014 1143 1162 1131 1157 2,180 +17.85(+1.57%)
Apr 10, 2014 1107 1148 1091 1139 1,894 +30.98(+2.80%)
Apr 09, 2014 1089 1126 1089 1108 1,049 +7.62(+0.69%)
Apr 08, 2014 1117 1129 1099 1101 1,312 -21.39(-1.91%)
Apr 07, 2014 1134 1134 1101 1122 1,429 -12.54(-1.11%)
Apr 04, 2014 1131 1142 1112 1134 3,738 -4.67(-0.41%)
Apr 03, 2014 1132 1156 1132 1139 1,029 +1.97(+0.17%)
Apr 02, 2014 1148 1157 1133 1137 2,426 -3.69(-0.32%)
Apr 01, 2014 1158 1178 1139 1141 874 -14.01(-1.21%)
Mar 31, 2014 1180 1196 1145 1155 853 -29.25(-2.47%)
Mar 28, 2014 1198 1198 1172 1184 559 -22.62(-1.87%)
Mar 27, 2014 1240 1241 1204 1207 536 -21.63(-1.76%)
Mar 26, 2014 1185 1228 1182 1228 533 +38.10(+3.20%)
Mar 25, 2014 1183 1215 1183 1190 611 -31.46(-2.58%)
Mar 24, 2014 1211 1239 1205 1222 911 +17.70(+1.47%)
Mar 21, 2014 1220 1222 1190 1204 1,688 -30.73(-2.49%)
Mar 20, 2014 1254 1277 1235 1235 2,781 -7.13(-0.57%)
Mar 19, 2014 1173 1251 1156 1242 2,944 +69.32(+5.91%)
Mar 18, 2014 1173 1194 1172 1173 1,203 -14.99(-1.26%)
Mar 17, 2014 1186 1197 1158 1188 1,853 -7.13(-0.60%)
Mar 14, 2014 1207 1207 1179 1195 1,969 -8.85(-0.74%)
Mar 13, 2014 1195 1207 1168 1204 3,975 +13.76(+1.16%)
Mar 12, 2014 1212 1212 1183 1190 2,991 -8.85(-0.74%)
Mar 11, 2014 1213 1217 1184 1199 6,796 -19.91(-1.63%)
Mar 10, 2014 1200 1233 1195 1219 3,552 +18.93(+1.58%)
Mar 07, 2014 1179 1217 1179 1200 6,351 +36.14(+3.11%)
Mar 06, 2014 1139 1171 1138 1163 2,122 +27.53(+2.42%)
Mar 05, 2014 1133 1161 1117 1136 3,021 +5.41(+0.48%)
Mar 04, 2014 1192 1192 1128 1131 2,787 -54.58(-4.61%)
Mar 03, 2014 1203 1218 1180 1185 2,798 +0.25(+0.02%)
Feb 28, 2014 1214 1218 1173 1185 2,470 -33.68(-2.76%)
Feb 27, 2014 1243 1243 1196 1219 2,950 +8.61(+0.71%)
Feb 26, 2014 1213 1225 1195 1210 2,364 -8.36(-0.69%)
Feb 25, 2014 1244 1244 1201 1218 2,790 -9.34(-0.76%)
Feb 24, 2014 1216 1238 1193 1228 3,043 -10.08(-0.81%)
Feb 21, 2014 1249 1266 1223 1238 3,133 -7.13(-0.57%)
Feb 20, 2014 1230 1260 1211 1245 3,126 +3.69(+0.30%)
Feb 19, 2014 1246 1246 1202 1241 6,529 -0.25(-0.02%)
Feb 18, 2014 1244 1277 1241 1241 2,729 -16.96(-1.35%)
Feb 14, 2014 1266 1258 1258 1258 1,419 -14.75(-1.16%)
Feb 13, 2014 1304 1305 1255 1273 3,486 -17.95(-1.39%)
Feb 12, 2014 1277 1307 1277 1291 2,571 +2.71(+0.21%)
Feb 11, 2014 1301 1317 1271 1288 3,269 -16.72(-1.28%)
Feb 10, 2014 1344 1358 1296 1305 2,765 -39.82(-2.96%)
Feb 07, 2014 1365 1373 1340 1345 4,683 -27.78(-2.02%)
Feb 06, 2014 1397 1397 1370 1373 3,594 -34.91(-2.48%)
Feb 05, 2014 1410 1429 1400 1408 1,126 +6.64(+0.47%)
Feb 04, 2014 1446 1462 1396 1401 2,078 -52.11(-3.59%)
Feb 03, 2014 1404 1463 1394 1453 3,117 +63.66(+4.58%)
Jan 31, 2014 1448 1451 1366 1389 2,030 -18.92(-1.34%)
Jan 30, 2014 1458 1458 1392 1408 4,569 -66.13(-4.49%)
Jan 29, 2014 1476 1496 1457 1474 2,177 +20.89(+1.44%)
Jan 28, 2014 1501 1501 1447 1454 971 -38.59(-2.59%)
Jan 27, 2014 1454 1506 1438 1492 2,234 +34.17(+2.34%)
Jan 24, 2014 1431 1466 1429 1458 2,543 +50.14(+3.56%)
Jan 23, 2014 1412 1423 1401 1408 2,687 +11.32(+0.81%)
Jan 22, 2014 1402 1402 1382 1397 1,946 -15.25(-1.08%)
Jan 21, 2014 1436 1439 1399 1412 1,221 -39.82(-2.74%)
Jan 17, 2014 1427 1452 1452 1452 1,354 +21.14(+1.48%)
Jan 16, 2014 1441 1442 1427 1430 667 -9.59(-0.67%)
Jan 15, 2014 1456 1456 1431 1440 1,062 -27.77(-1.89%)
Jan 14, 2014 1492 1497 1457 1468 820 -33.68(-2.24%)
Jan 13, 2014 1490 1514 1466 1501 1,232 +26.06(+1.77%)
Jan 10, 2014 1510 1510 1472 1475 1,103 -57.28(-3.74%)
Jan 09, 2014 1529 1568 1526 1533 518 -3.20(-0.21%)
Jan 08, 2014 1529 1554 1514 1536 1,140 +19.18(+1.26%)
Jan 07, 2014 1523 1541 1498 1517 1,168 -18.19(-1.19%)
Jan 06, 2014 1546 1558 1516 1535 1,474 -22.37(-1.44%)
Jan 03, 2014 1590 1590 1542 1557 1,938 -32.70(-2.06%)
Jan 02, 2014 1596 1622 1576 1590 1,644 +7.87(+0.50%)
Dec 31, 2013 1546 1582 1582 1582 1,452 +21.38(+1.37%)
Dec 30, 2013 1560 1574 1550 1561 958 -8.11(-0.52%)
Dec 27, 2013 1577 1605 1562 1569 3,114 -4.18(-0.27%)
Dec 26, 2013 1573 1604 1540 1573 2,094 -5.40(-0.34%)
Dec 24, 2013 1573 1590 1569 1578 462 -5.17(-0.33%)
Dec 23, 2013 1561 1587 1554 1584 1,406 -7.13(-0.45%)
Dec 20, 2013 1623 1623 1589 1591 1,422 -34.66(-2.13%)
Dec 19, 2013 1588 1640 1588 1625 1,349 +68.83(+4.42%)
Dec 18, 2013 1640 1717 1555 1557 3,664 -85.54(-5.21%)
Dec 17, 2013 1674 1676 1634 1642 628 -28.27(-1.69%)
Dec 16, 2013 1679 1690 1656 1670 895 -13.03(-0.77%)
Dec 13, 2013 1666 1695 1627 1683 788 -21.39(-1.25%)
Dec 12, 2013 1692 1717 1670 1705 1,421 +32.70(+1.96%)
Dec 11, 2013 1567 1677 1567 1672 2,612 +109.39(+7.00%)
Dec 10, 2013 1545 1563 1539 1563 1,764 +7.00(+0.45%)
Dec 09, 2013 1574 1595 1550 1556 1,097 -17.33(-1.10%)
Dec 06, 2013 1573 1600 1565 1573 1,179 -41.54(-2.57%)
Dec 05, 2013 1631 1669 1608 1615 1,040 -15.24(-0.94%)
Dec 04, 2013 1674 1692 1595 1630 2,415 -17.70(-1.07%)
Dec 03, 2013 1647 1668 1633 1648 1,177 +5.41(+0.33%)
Dec 02, 2013 1635 1656 1602 1642 1,047 +33.18(+2.06%)
Nov 29, 2013 1550 1616 1475 1609 911 +41.79(+2.67%)
Nov 27, 2013 1605 1615 1564 1567 832 -43.26(-2.69%)
Nov 26, 2013 1603 1619 1544 1610 1,383 +16.71(+1.05%)
Nov 25, 2013 1568 1598 1566 1594 1,044 +23.60(+1.50%)
Nov 22, 2013 1557 1591 1557 1570 1,627 +19.92(+1.29%)
Nov 21, 2013 1590 1599 1545 1550 2,020 -37.12(-2.34%)
Nov 20, 2013 1522 1603 1491 1587 5,570 +50.64(+3.30%)
Nov 19, 2013 1523 1551 1505 1537 1,118 +34.41(+2.29%)
Nov 18, 2013 1460 1506 1458 1502 918 +27.53(+1.87%)
Nov 15, 2013 1471 1496 1467 1475 991 -17.20(-1.15%)
Nov 14, 2013 1504 1508 1458 1492 2,342 -65.64(-4.21%)
Nov 12, 2013 1555 1592 1545 1558 1,754 +23.11(+1.51%)
Nov 11, 2013 1557 1557 1507 1534 2,066 -3.69(-0.24%)
Nov 08, 2013 1514 1602 1513 1538 3,804 +56.29(+3.80%)
Nov 07, 2013 1428 1489 1428 1482 2,294 +54.82(+3.84%)
Nov 06, 2013 1413 1432 1389 1427 1,271 +3.69(+0.26%)
Nov 05, 2013 1369 1429 1369 1423 2,140 +66.62(+4.91%)
Nov 04, 2013 1351 1392 1330 1357 903 -8.36(-0.61%)
Nov 01, 2013 1387 1410 1347 1365 1,874 -21.61(-1.56%)
Oct 31, 2013 1375 1412 1351 1387 2,134 +23.09(+1.69%)
Oct 30, 2013 1344 1380 1339 1364 2,168 +32.44(+2.44%)
Oct 29, 2013 1320 1350 1319 1331 1,892 +24.59(+1.88%)
Oct 28, 2013 1284 1337 1281 1307 1,912 +29.50(+2.31%)
Oct 25, 2013 1321 1324 1277 1277 1,412 -50.15(-3.78%)
Oct 24, 2013 1324 1343 1323 1327 852 +0.98(+0.07%)
Oct 23, 2013 1334 1357 1325 1326 2,016 -8.60(-0.64%)
Oct 22, 2013 1361 1361 1317 1335 2,173 -38.11(-2.78%)
Oct 21, 2013 1381 1391 1346 1373 1,009 +22.62(+1.68%)
Oct 18, 2013 1317 1372 1317 1350 1,711 +5.16(+0.38%)
Oct 17, 2013 1402 1425 1336 1345 2,696 -60.72(-4.32%)
Oct 16, 2013 1465 1465 1405 1406 3,438 -84.56(-5.67%)
Oct 15, 2013 1488 1501 1460 1490 1,838 +15.49(+1.05%)
Oct 14, 2013 1500 1515 1471 1475 1,200 -0.49(-0.03%)
Oct 11, 2013 1520 1543 1475 1475 1,552 -50.15(-3.29%)
Oct 10, 2013 1603 1608 1523 1526 3,508 -123.65(-7.50%)
Oct 09, 2013 1631 1654 1604 1649 1,206 -2.46(-0.15%)
Oct 08, 2013 1602 1652 1584 1652 1,230 +51.84(+3.24%)
Oct 07, 2013 1642 1651 1582 1600 617 -19.39(-1.20%)
Oct 04, 2013 1611 1647 1586 1619 608 +7.86(+0.49%)
Oct 03, 2013 1554 1635 1547 1611 3,486 +77.44(+5.05%)
Oct 02, 2013 1561 1585 1531 1534 1,325 -8.60(-0.56%)
Oct 01, 2013 1620 1620 1491 1543 2,190 -21.88(-1.40%)
Sep 27, 2013 1561 1588 1537 1564 1,215 +20.89(+1.35%)
Sep 26, 2013 1568 1573 1543 1544 770 -28.51(-1.81%)
Sep 25, 2013 1583 1607 1568 1572 1,080 -14.01(-0.88%)
Sep 24, 2013 1555 1590 1548 1586 1,575 +36.87(+2.38%)
Sep 23, 2013 1548 1556 1500 1549 4,961 +22.37(+1.47%)
Sep 20, 2013 1429 1529 1429 1527 2,574 +76.45(+5.27%)
Sep 19, 2013 1442 1455 1400 1450 1,141 +5.16(+0.36%)
Sep 18, 2013 1614 1663 1442 1445 5,086 -165.68(-10.29%)
Sep 17, 2013 1600 1619 1573 1611 1,193 +2.21(+0.14%)
Sep 16, 2013 1560 1622 1560 1609 4,049 -53.10(-3.20%)
Sep 13, 2013 1676 1684 1651 1662 2,418 -13.52(-0.81%)
Sep 12, 2013 1632 1681 1615 1675 3,381 +29.99(+1.82%)
Sep 11, 2013 1675 1687 1645 1645 2,685 -34.17(-2.03%)
Sep 10, 2013 1661 1712 1652 1679 3,334 +0.74(+0.04%)
Sep 09, 2013 1765 1788 1677 1679 4,777 -109.39(-6.12%)
Sep 06, 2013 1828 1828 1741 1788 1,333 -93.42(-4.97%)
Sep 05, 2013 1829 1884 1829 1882 1,111 +54.82(+3.00%)
Sep 04, 2013 1866 1884 1803 1827 2,675 -42.52(-2.27%)
Sep 03, 2013 1799 1912 1781 1869 3,702 +48.64(+2.67%)
Aug 30, 2013 1770 1831 1747 1821 2,369 +41.33(+2.32%)
Aug 29, 2013 1800 1824 1778 1779 1,393 -5.16(-0.29%)
Aug 28, 2013 1766 1797 1754 1784 1,319 +24.82(+1.41%)
Aug 27, 2013 1778 1778 1727 1760 3,759 +27.54(+1.59%)
Aug 26, 2013 1716 1744 1707 1732 779 +16.47(+0.96%)
Aug 23, 2013 1770 1790 1714 1716 1,456 -55.81(-3.15%)
Aug 22, 2013 1790 1830 1770 1771 2,532 -29.74(-1.65%)
Aug 21, 2013 1839 1868 1718 1801 3,381 +9.83(+0.55%)
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.