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 )

37.03 -0.72 (-1.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 27, 2015 1089 1100 1056 1062 2,293 -26.19(-2.41%)
Feb 26, 2015 1060 1096 1055 1089 2,342 +34.81(+3.30%)
Feb 25, 2015 1055 1057 1021 1054 4,241 -0.35(-0.03%)
Feb 24, 2015 1006 1067 1005 1054 4,777 +59.29(+5.96%)
Feb 23, 2015 1022 1023 994.93 994.93 4,282 -26.66(-2.61%)
Feb 20, 2015 1052 1055 1018 1022 3,004 -32.07(-3.04%)
Feb 19, 2015 988.96 1059 988.04 1054 3,338 +65.62(+6.64%)
Feb 18, 2015 1018 1040 986.34 988.04 4,485 -28.95(-2.85%)
Feb 17, 2015 1015 1025 982.98 1017 3,599 +5.97(+0.59%)
Feb 13, 2015 985.74 1011 1011 1011 2,337 +21.14(+2.14%)
Feb 12, 2015 1021 1031 988.04 989.88 2,131 -37.22(-3.62%)
Feb 11, 2015 1017 1047 1004 1027 1,916 +7.35(+0.72%)
Feb 10, 2015 1022 1056 1013 1020 1,665 -8.73(-0.85%)
Feb 09, 2015 1011 1028 994.47 1028 2,369 +19.76(+1.96%)
Feb 06, 2015 931.51 1019 931.51 1009 3,000 +81.80(+8.83%)
Feb 05, 2015 960.01 961.80 926.00 926.92 1,011 -34.93(-3.63%)
Feb 04, 2015 960.93 977.01 950.82 961.85 832 +11.95(+1.26%)
Feb 03, 2015 974.71 995.39 949.90 949.90 1,628 -24.82(-2.55%)
Feb 02, 2015 971.04 1030 965.52 974.71 2,233 +6.43(+0.66%)
Jan 30, 2015 918.19 969.20 916.35 968.28 1,996 +55.61(+6.09%)
Jan 29, 2015 919.11 939.33 910.42 912.67 1,617 -7.35(-0.80%)
Jan 28, 2015 896.13 920.95 885.88 920.03 1,830 +16.08(+1.78%)
Jan 27, 2015 914.05 914.05 893.83 903.94 856 +0.46(+0.05%)
Jan 26, 2015 925.54 934.27 902.56 903.48 490 -22.06(-2.38%)
Jan 23, 2015 920.49 933.81 914.05 925.54 835 +5.97(+0.65%)
Jan 22, 2015 963.68 967.82 918.19 919.57 1,527 -52.85(-5.43%)
Jan 21, 2015 971.50 982.07 971.50 972.41 228 +0.92(+0.09%)
Jan 20, 2015 940.71 977.01 934.25 971.50 612 +20.22(+2.13%)
Jan 16, 2015 970.12 985.28 948.05 951.27 843 -22.06(-2.27%)
Jan 15, 2015 972.41 989.88 967.36 973.33 570 -10.11(-1.03%)
Jan 14, 2015 1026 1039 981.61 983.44 1,735 -23.44(-2.33%)
Jan 13, 2015 1000 1022 984.82 1007 985 +4.59(+0.46%)
Jan 12, 2015 1028 1028 1000 1002 1,981 -23.43(-2.28%)
Jan 09, 2015 1025 1047 1014 1026 1,199 -4.14(-0.40%)
Jan 08, 2015 1034 1053 1022 1030 648 -11.03(-1.06%)
Jan 07, 2015 1080 1085 1040 1041 811 -48.25(-4.43%)
Jan 06, 2015 1118 1118 1084 1089 959 -35.39(-3.15%)
Jan 05, 2015 1151 1153 1117 1125 1,616 -18.84(-1.65%)
Jan 02, 2015 1175 1181 1141 1143 500 -51.93(-4.34%)
Dec 31, 2014 1140 1195 1195 1195 1,660 +53.77(+4.71%)
Dec 30, 2014 1141 1150 1123 1142 2,390 +4.60(+0.40%)
Dec 29, 2014 1161 1164 1128 1137 770 -19.31(-1.67%)
Dec 26, 2014 1168 1168 1148 1156 353 -10.11(-0.87%)
Dec 24, 2014 1158 1166 1166 1166 472 +11.49(+0.99%)
Dec 23, 2014 1135 1164 1131 1155 3,404 +9.19(+0.80%)
Dec 22, 2014 1200 1200 1143 1146 667 -59.28(-4.92%)
Dec 19, 2014 1197 1216 1192 1205 827 +0.00(+0.00%)
Dec 18, 2014 1203 1231 1203 1205 1,149 -25.27(-2.05%)
Dec 17, 2014 1317 1317 1230 1230 1,068 -91.45(-6.92%)
Dec 16, 2014 1319 1347 1289 1322 1,301 +5.05(+0.38%)
Dec 15, 2014 1254 1324 1254 1317 2,163 +48.71(+3.84%)
Dec 12, 2014 1244 1268 1228 1268 1,110 +30.33(+2.45%)
Dec 11, 2014 1247 1247 1220 1238 1,842 -5.51(-0.44%)
Dec 10, 2014 1249 1258 1233 1243 962 +2.76(+0.22%)
Dec 09, 2014 1280 1282 1234 1240 1,611 -17.47(-1.39%)
Dec 08, 2014 1267 1268 1240 1258 924 -23.43(-1.83%)
Dec 05, 2014 1272 1294 1272 1281 1,873 +19.30(+1.53%)
Dec 04, 2014 1282 1293 1259 1262 1,040 -11.49(-0.90%)
Dec 03, 2014 1268 1283 1266 1273 828 +4.59(+0.36%)
Dec 02, 2014 1304 1307 1267 1269 752 -22.97(-1.78%)
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.