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 )

23.84 +0.18 (+0.76%)
Streaming Delayed Price Updated: 3:46 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 (%)
Mar 29, 2019 285.92 292.66 285.92 290.55 2,716 +3.37(+1.17%)
Mar 28, 2019 296.87 296.87 287.18 287.18 3,282 -9.69(-3.26%)
Mar 27, 2019 295.61 300.24 291.82 296.87 10,684 +4.21(+1.44%)
Mar 26, 2019 301.50 303.97 292.66 292.66 2,713 -10.11(-3.34%)
Mar 25, 2019 302.34 308.24 298.98 302.76 3,888 +0.00(+0.00%)
Mar 22, 2019 297.29 302.76 290.73 302.76 7,053 +5.47(+1.84%)
Mar 21, 2019 317.50 317.50 296.45 297.29 4,632 -16.84(-5.36%)
Mar 20, 2019 321.29 324.24 307.82 314.13 4,328 -4.21(-1.32%)
Mar 19, 2019 312.03 320.45 312.03 318.35 3,087 +82.96(+35.24%)
Mar 18, 2019 230.68 238.35 228.48 235.39 4,289 +5.34(+2.32%)
Mar 15, 2019 226.59 231.62 225.65 230.05 3,404 +3.14(+1.38%)
Mar 14, 2019 227.85 229.42 226.28 226.91 2,745 -0.94(-0.41%)
Mar 13, 2019 230.36 230.36 225.65 227.85 3,648 -2.51(-1.09%)
Mar 12, 2019 234.76 234.76 229.42 230.36 8,503 -4.40(-1.87%)
Mar 11, 2019 242.93 243.56 233.82 234.76 3,994 -10.06(-4.11%)
Mar 08, 2019 249.53 249.53 241.05 244.82 5,103 -0.31(-0.13%)
Mar 07, 2019 242.30 246.70 237.90 245.13 6,174 +1.88(+0.77%)
Mar 06, 2019 238.53 243.25 236.84 243.25 4,615 +4.71(+1.98%)
Mar 05, 2019 242.30 246.36 236.55 238.53 4,788 -3.46(-1.43%)
Mar 04, 2019 242.62 249.22 240.73 241.99 5,797 -2.83(-1.16%)
Mar 01, 2019 241.05 252.05 240.73 244.82 9,011 +3.77(+1.56%)
Feb 28, 2019 242.62 244.39 232.56 241.05 7,201 -1.57(-0.65%)
Feb 27, 2019 241.99 247.33 239.47 242.62 6,374 +4.09(+1.71%)
Feb 26, 2019 235.70 238.90 233.50 238.53 3,908 +3.14(+1.34%)
Feb 25, 2019 230.05 236.52 228.77 235.39 3,322 +3.77(+1.63%)
Feb 22, 2019 235.08 239.79 228.16 231.62 5,997 -4.09(-1.73%)
Feb 21, 2019 239.47 242.37 234.76 235.70 5,324 -0.31(-0.13%)
Feb 20, 2019 231.93 241.36 231.07 236.02 5,059 +5.03(+2.18%)
Feb 19, 2019 233.82 233.82 229.99 230.99 2,982 -1.26(-0.54%)
Feb 15, 2019 236.33 236.33 231.93 232.25 2,698 -4.40(-1.86%)
Feb 14, 2019 236.02 238.90 233.19 236.65 4,162 -1.57(-0.66%)
Feb 13, 2019 243.25 244.82 237.28 238.22 3,162 -3.14(-1.30%)
Feb 12, 2019 234.45 242.62 234.45 241.36 4,751 +6.91(+2.95%)
Feb 11, 2019 236.33 237.90 233.19 234.45 2,510 -2.20(-0.93%)
Feb 08, 2019 238.53 240.42 234.45 236.65 3,302 -0.63(-0.27%)
Feb 07, 2019 246.70 248.59 236.02 237.28 8,730 -7.23(-2.96%)
Feb 06, 2019 239.16 246.39 238.85 244.50 3,378 +4.71(+1.97%)
Feb 05, 2019 242.30 247.96 239.47 239.79 5,737 -4.40(-1.80%)
Feb 04, 2019 250.47 255.19 243.82 244.19 3,239 -6.28(-2.51%)
Feb 01, 2019 246.39 261.48 242.30 250.47 10,395 +5.03(+2.05%)
Jan 31, 2019 253.62 257.70 244.50 245.45 8,581 -6.60(-2.62%)
Jan 30, 2019 258.33 258.96 248.90 252.05 9,157 -6.29(-2.43%)
Jan 29, 2019 264.93 266.50 258.33 258.33 7,027 -6.60(-2.49%)
Jan 28, 2019 276.25 278.37 263.68 264.93 5,141 -9.43(-3.44%)
Jan 25, 2019 284.42 284.42 273.42 274.36 2,943 -10.37(-3.64%)
Jan 24, 2019 286.30 291.02 282.22 284.73 2,245 -1.57(-0.55%)
Jan 23, 2019 289.76 291.33 283.16 286.30 1,359 +0.31(+0.11%)
Jan 22, 2019 283.79 292.27 282.53 285.99 4,678 +3.14(+1.11%)
Jan 18, 2019 283.47 288.82 282.53 282.85 2,109 -1.57(-0.55%)
Jan 17, 2019 288.50 290.38 284.42 284.42 1,067 -4.09(-1.42%)
Jan 16, 2019 297.62 297.62 286.61 288.50 1,602 -8.17(-2.75%)
Jan 15, 2019 305.47 305.47 292.59 296.67 2,472 -8.49(-2.78%)
Jan 14, 2019 309.87 309.87 299.82 305.16 3,167 +3.46(+1.15%)
Jan 11, 2019 304.84 307.36 300.76 301.70 2,322 -1.72(-0.57%)
Jan 10, 2019 319.62 322.60 301.70 303.42 5,357 -12.43(-3.93%)
Jan 09, 2019 315.84 325.64 311.44 315.84 1,880 -0.63(-0.20%)
Jan 08, 2019 333.13 335.96 314.27 316.47 3,605 -22.63(-6.67%)
Jan 07, 2019 345.70 347.90 332.50 339.10 5,555 -9.11(-2.62%)
Jan 04, 2019 358.27 360.79 339.10 348.21 4,763 -14.17(-3.91%)
Jan 03, 2019 370.84 370.84 343.81 362.38 5,705 -6.26(-1.70%)
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.