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 )

23.74 -0.09 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jun 30, 2014 909.06 941.75 909.06 925.03 2,328 +3.69(+0.40%)
Jun 27, 2014 947.90 947.90 917.66 921.35 1,758 -25.57(-2.70%)
Jun 26, 2014 927.00 946.91 927.00 946.91 1,279 +8.85(+0.94%)
Jun 25, 2014 931.43 943.96 928.97 938.06 1,546 +6.13(+0.66%)
Jun 24, 2014 937.82 940.52 923.31 931.93 1,714 +0.50(+0.05%)
Jun 23, 2014 921.84 933.39 912.25 931.43 1,715 +9.59(+1.04%)
Jun 20, 2014 934.38 946.91 921.35 921.84 1,845 -12.29(-1.32%)
Jun 19, 2014 952.08 955.52 932.41 934.13 2,348 -20.65(-2.16%)
Jun 18, 2014 977.39 987.72 951.83 954.78 1,280 -21.63(-2.22%)
Jun 17, 2014 995.59 995.83 974.20 976.41 1,371 -6.64(-0.68%)
Jun 16, 2014 970.51 987.72 960.92 983.05 1,825 +13.03(+1.34%)
Jun 13, 2014 970.51 995.59 966.58 970.02 774 -7.13(-0.73%)
Jun 12, 2014 980.35 999.76 975.92 977.15 1,983 +6.15(+0.63%)
Jun 11, 2014 975.43 983.29 960.68 971.00 1,724 +7.62(+0.79%)
Jun 10, 2014 950.85 972.23 941.50 963.38 2,226 +54.82(+6.03%)
Jun 06, 2014 891.36 913.73 891.36 908.57 1,654 +9.34(+1.04%)
Jun 05, 2014 943.23 955.02 899.22 899.22 2,518 -52.85(-5.55%)
Jun 04, 2014 959.45 964.12 945.68 952.08 1,400 -4.42(-0.46%)
Jun 03, 2014 958.47 964.37 953.30 956.50 761 +1.48(+0.15%)
Jun 02, 2014 960.19 968.30 948.14 955.02 819 -9.59(-0.99%)
May 30, 2014 979.36 980.84 961.17 964.61 1,103 -14.01(-1.43%)
May 29, 2014 987.72 989.44 977.64 978.62 534 -6.88(-0.70%)
May 28, 2014 975.92 1000 975.92 985.51 1,312 +18.44(+1.91%)
May 27, 2014 983.29 984.28 964.86 967.07 1,655 -20.65(-2.09%)
May 23, 2014 998.78 987.72 987.72 987.72 947 -14.51(-1.45%)
May 22, 2014 1011 1015 999.27 1002 1,110 -6.88(-0.68%)
May 21, 2014 982.31 1014 981.82 1009 1,880 +19.18(+1.94%)
May 20, 2014 987.72 998.54 971.99 989.93 1,500 +10.82(+1.10%)
May 19, 2014 970.03 992.95 970.03 979.12 1,500 +7.87(+0.81%)
May 16, 2014 1007 1008 969.28 971.25 1,756 -26.79(-2.68%)
May 15, 2014 1003 1021 997.06 998.04 3,619 +3.19(+0.32%)
May 14, 2014 997.80 1006 984.52 994.85 1,558 -1.72(-0.17%)
May 13, 2014 969.77 1000 956.99 996.57 2,426 +19.91(+2.04%)
May 12, 2014 986.74 986.74 971.99 976.66 1,555 -10.08(-1.02%)
May 09, 2014 994.85 1003 980.10 986.74 4,839 -2.46(-0.25%)
May 08, 2014 1000 1000 975.92 989.20 3,033 -6.15(-0.62%)
May 07, 2014 1025 1025 994.36 995.34 3,897 -37.86(-3.66%)
May 06, 2014 1040 1043 1023 1033 4,215 +10.08(+0.99%)
May 05, 2014 1049 1051 1021 1023 2,659 -5.16(-0.50%)
May 02, 2014 1047 1047 1018 1028 2,618 -0.25(-0.02%)
May 01, 2014 1047 1069 1027 1029 2,988 -13.03(-1.25%)
Apr 30, 2014 1053 1064 1040 1042 1,415 -10.81(-1.03%)
Apr 29, 2014 1051 1062 1042 1052 899 -2.71(-0.26%)
Apr 28, 2014 1074 1086 1052 1055 2,021 -26.05(-2.41%)
Apr 25, 2014 1066 1088 1066 1081 984 +13.27(+1.24%)
Apr 24, 2014 1078 1080 1063 1068 1,000 -15.98(-1.47%)
Apr 23, 2014 1072 1089 1067 1084 1,194 +14.51(+1.36%)
Apr 22, 2014 1083 1098 1066 1069 877 -7.87(-0.73%)
Apr 21, 2014 1085 1095 1074 1077 749 -14.75(-1.35%)
Apr 17, 2014 1086 1092 1092 1092 2,322 +15.00(+1.39%)
Apr 16, 2014 1085 1098 1074 1077 1,540 -23.11(-2.10%)
Apr 15, 2014 1133 1133 1098 1100 2,653 -39.82(-3.49%)
Apr 14, 2014 1143 1162 1135 1140 824 -17.12(-1.48%)
Apr 11, 2014 1143 1162 1131 1157 2,180 +17.85(+1.57%)
Apr 10, 2014 1107 1148 1091 1139 1,894 +30.98(+2.80%)
Apr 09, 2014 1089 1126 1089 1108 1,049 +7.62(+0.69%)
Apr 08, 2014 1117 1129 1099 1101 1,312 -21.39(-1.91%)
Apr 07, 2014 1134 1134 1101 1122 1,429 -12.54(-1.11%)
Apr 04, 2014 1131 1142 1112 1134 3,738 -4.67(-0.41%)
Apr 03, 2014 1132 1156 1132 1139 1,029 +1.97(+0.17%)
Apr 02, 2014 1148 1157 1133 1137 2,426 -3.69(-0.32%)
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.