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 )

38.98 +0.33 (+0.85%)
Streaming Delayed Price Updated: 3:44 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 (%)
Mar 31, 2015 971.50 988.96 952.70 982.07 1,201 +23.41(+2.44%)
Mar 30, 2015 989.42 996.31 958.63 958.65 2,616 -42.72(-4.27%)
Mar 27, 2015 1009 1015 988.96 1001 786 -10.11(-1.00%)
Mar 26, 2015 1005 1019 995.39 1011 2,208 +19.31(+1.95%)
Mar 25, 2015 935.65 997.23 934.73 992.17 2,424 +49.22(+5.22%)
Mar 24, 2015 921.86 943.00 920.95 942.96 1,009 +23.85(+2.60%)
Mar 23, 2015 917.73 922.78 898.89 919.11 1,726 +4.14(+0.45%)
Mar 20, 2015 973.79 980.69 913.13 914.97 1,974 -75.37(-7.61%)
Mar 19, 2015 995.39 1002 974.25 990.34 850 +0.92(+0.09%)
Mar 18, 2015 1055 1072 981.07 989.42 1,901 -66.17(-6.27%)
Mar 17, 2015 1055 1073 1045 1056 643 +2.29(+0.22%)
Mar 16, 2015 1076 1078 1035 1053 978 -36.30(-3.33%)
Mar 13, 2015 1087 1110 1082 1090 896 +3.21(+0.30%)
Mar 12, 2015 1136 1136 1083 1086 1,559 -61.57(-5.36%)
Mar 11, 2015 1153 1160 1137 1148 1,009 -2.30(-0.20%)
Mar 10, 2015 1162 1162 1135 1150 1,948 +3.22(+0.28%)
Mar 09, 2015 1165 1165 1140 1147 2,104 -30.79(-2.61%)
Mar 06, 2015 1112 1182 1112 1178 3,594 +107.99(+10.09%)
Mar 05, 2015 1073 1073 1039 1070 1,906 -10.11(-0.94%)
Mar 04, 2015 1053 1086 1049 1080 1,609 +30.79(+2.93%)
Mar 03, 2015 1052 1068 1044 1049 1,301 +5.06(+0.48%)
Mar 02, 2015 1057 1057 1010 1044 2,341 -18.39(-1.73%)
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%)
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.