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 )

23.99 +0.33 (+1.39%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 20, 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 (%)
Oct 31, 2014 753.45 753.45 733.78 734.28 2,469 -29.50(-3.86%)
Oct 30, 2014 781.47 787.87 762.79 763.77 7,047 -13.27(-1.71%)
Oct 29, 2014 769.43 797.21 769.18 777.05 3,728 +11.06(+1.44%)
Oct 28, 2014 778.77 786.64 765.99 765.99 2,454 -9.59(-1.24%)
Oct 27, 2014 795.73 792.29 774.59 775.57 1,103 -16.72(-2.11%)
Oct 24, 2014 790.08 803.25 781.47 792.29 1,037 +1.72(+0.22%)
Oct 23, 2014 797.45 807.04 786.14 790.57 1,884 -19.91(-2.46%)
Oct 22, 2014 805.32 812.20 794.50 810.48 3,292 +0.49(+0.06%)
Oct 21, 2014 835.31 835.31 808.76 809.99 4,290 -22.86(-2.75%)
Oct 20, 2014 871.94 871.94 832.85 832.85 2,747 -41.79(-4.78%)
Oct 17, 2014 855.96 882.26 854.98 874.64 1,426 -2.70(-0.31%)
Oct 16, 2014 912.50 913.97 869.97 877.35 2,621 -4.18(-0.47%)
Oct 15, 2014 879.07 904.63 862.84 881.52 7,118 +10.33(+1.19%)
Oct 14, 2014 900.94 905.37 853.01 871.20 5,549 -44.99(-4.91%)
Oct 13, 2014 911.76 916.92 888.41 916.18 3,846 -2.46(-0.27%)
Oct 10, 2014 916.68 918.89 884.97 918.64 1,777 -2.46(-0.27%)
Oct 09, 2014 926.51 926.51 889.64 921.10 12,186 +0.25(+0.03%)
Oct 08, 2014 982.80 982.80 920.86 920.86 3,091 -64.16(-6.51%)
Oct 07, 2014 979.61 986.49 956.75 985.02 3,735 +21.88(+2.27%)
Oct 06, 2014 961.66 967.44 947.16 963.14 2,306 -8.11(-0.84%)
Oct 03, 2014 976.66 992.64 963.38 971.25 1,605 -18.19(-1.84%)
Oct 02, 2014 988.46 1008 971.00 989.44 1,385 +5.41(+0.55%)
Oct 01, 2014 991.65 996.32 967.07 984.03 2,588 -3.19(-0.32%)
Sep 30, 2014 970.76 993.76 965.84 987.23 2,704 +15.00(+1.54%)
Sep 29, 2014 989.20 1004 971.74 972.23 1,519 +2.21(+0.23%)
Sep 26, 2014 1020 1020 967.32 970.02 2,348 -40.56(-4.01%)
Sep 25, 2014 996.08 1021 994.11 1011 1,757 +14.26(+1.43%)
Sep 24, 2014 991.65 1000 964.86 996.32 1,845 +5.90(+0.60%)
Sep 23, 2014 977.15 990.92 958.22 990.42 2,475 +23.11(+2.39%)
Sep 22, 2014 944.46 967.56 944.46 967.32 1,721 +20.90(+2.21%)
Sep 19, 2014 948.88 954.53 934.20 946.42 1,789 -3.69(-0.39%)
Sep 18, 2014 922.58 952.08 920.12 950.11 4,230 +24.09(+2.60%)
Sep 17, 2014 913.24 926.02 902.42 926.02 2,631 +0.25(+0.03%)
Sep 16, 2014 953.80 954.04 918.15 925.77 3,479 -28.02(-2.94%)
Sep 15, 2014 940.52 963.88 927.74 953.80 5,611 +13.27(+1.41%)
Sep 12, 2014 872.92 954.53 872.67 940.52 4,125 +79.89(+9.28%)
Sep 11, 2014 868.50 871.69 856.78 860.63 1,804 -1.72(-0.20%)
Sep 10, 2014 837.77 864.34 836.05 862.35 4,857 +38.60(+4.69%)
Sep 09, 2014 816.63 828.18 816.63 823.75 1,948 +13.52(+1.67%)
Sep 08, 2014 807.78 815.64 802.37 810.24 1,257 +3.20(+0.40%)
Sep 05, 2014 833.83 833.83 806.79 807.04 3,146 -26.79(-3.21%)
Sep 04, 2014 832.11 840.47 817.86 833.83 1,237 +7.62(+0.92%)
Sep 03, 2014 827.20 832.11 822.53 826.21 495 -4.92(-0.59%)
Sep 02, 2014 834.82 836.78 827.20 831.13 1,468 -1.48(-0.18%)
Aug 29, 2014 844.40 832.61 832.61 832.61 1,643 -13.52(-1.60%)
Aug 28, 2014 845.88 853.99 840.72 846.12 1,378 +1.97(+0.23%)
Aug 27, 2014 843.67 851.78 838.01 844.16 835 -3.44(-0.41%)
Aug 26, 2014 848.09 851.53 840.72 847.60 827 -4.67(-0.55%)
Aug 25, 2014 837.52 859.40 837.52 852.27 1,204 +6.64(+0.78%)
Aug 22, 2014 818.10 851.11 818.10 845.63 4,144 +19.42(+2.35%)
Aug 21, 2014 820.07 828.43 812.30 826.21 2,650 +2.95(+0.36%)
Aug 20, 2014 830.88 846.86 819.82 823.26 1,875 -10.57(-1.27%)
Aug 19, 2014 839.24 841.46 829.16 833.83 3,366 -6.64(-0.79%)
Aug 18, 2014 861.12 861.12 842.19 840.47 2,268 -26.06(-3.01%)
Aug 15, 2014 856.20 874.15 850.06 866.53 969 +3.36(+0.39%)
Aug 14, 2014 869.97 869.97 854.48 863.17 841 +0.57(+0.07%)
Aug 13, 2014 890.37 890.62 861.37 862.60 3,829 -36.63(-4.07%)
Aug 12, 2014 895.98 905.12 888.41 899.22 846 +3.69(+0.41%)
Aug 11, 2014 913.73 913.73 888.41 895.54 1,122 -16.72(-1.83%)
Aug 08, 2014 925.03 935.36 914.71 912.25 1,263 -17.95(-1.93%)
Aug 07, 2014 923.56 934.62 915.93 930.20 1,368 +0.25(+0.03%)
Aug 06, 2014 942.49 948.88 918.64 929.95 1,838 +0.00(+0.00%)
Aug 05, 2014 915.20 935.36 905.12 929.95 1,549 +27.29(+3.02%)
Aug 04, 2014 923.56 933.39 896.76 902.66 1,502 -18.68(-2.03%)
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.