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 )

22.63 -0.10 (-0.44%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 24, 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 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%)
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.