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 )

44.38 -0.05 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Oct 31, 2014 1424 1424 1387 1388 1,306 -55.77(-3.86%)
Oct 30, 2014 1477 1489 1442 1444 3,727 -25.09(-1.71%)
Oct 29, 2014 1454 1507 1454 1469 1,972 +20.91(+1.44%)
Oct 28, 2014 1472 1487 1448 1448 1,298 -18.12(-1.24%)
Oct 27, 2014 1504 1498 1464 1466 583 -31.60(-2.11%)
Oct 24, 2014 1494 1518 1477 1498 549 +3.25(+0.22%)
Oct 23, 2014 1507 1526 1486 1494 996 -37.64(-2.46%)
Oct 22, 2014 1522 1535 1502 1532 1,741 +0.93(+0.06%)
Oct 21, 2014 1579 1579 1529 1531 2,269 -43.22(-2.75%)
Oct 20, 2014 1648 1648 1574 1574 1,453 -79.00(-4.78%)
Oct 17, 2014 1618 1668 1616 1653 754 -5.11(-0.31%)
Oct 16, 2014 1725 1728 1645 1658 1,386 -7.90(-0.47%)
Oct 15, 2014 1662 1710 1631 1666 3,765 +19.52(+1.19%)
Oct 14, 2014 1703 1711 1612 1647 2,935 -85.04(-4.91%)
Oct 13, 2014 1724 1733 1679 1732 2,034 -4.65(-0.27%)
Oct 10, 2014 1733 1737 1673 1737 940 -4.64(-0.27%)
Oct 09, 2014 1751 1751 1682 1741 6,446 +0.46(+0.03%)
Oct 08, 2014 1858 1858 1741 1741 1,635 -121.28(-6.51%)
Oct 07, 2014 1852 1865 1809 1862 1,976 +41.35(+2.27%)
Oct 06, 2014 1818 1829 1790 1821 1,220 -15.33(-0.83%)
Oct 03, 2014 1846 1876 1821 1836 849 -34.39(-1.84%)
Oct 02, 2014 1869 1905 1836 1870 732 +10.22(+0.55%)
Oct 01, 2014 1875 1883 1828 1860 1,369 -6.04(-0.32%)
Sep 30, 2014 1835 1879 1826 1866 1,430 +28.35(+1.54%)
Sep 29, 2014 1870 1897 1837 1838 803 +4.18(+0.23%)
Sep 26, 2014 1928 1928 1829 1834 1,242 -76.67(-4.01%)
Sep 25, 2014 1883 1930 1879 1910 929 +26.95(+1.43%)
Sep 24, 2014 1875 1891 1824 1883 976 +11.15(+0.60%)
Sep 23, 2014 1847 1873 1811 1872 1,309 +43.68(+2.39%)
Sep 22, 2014 1785 1829 1785 1829 910 +39.51(+2.21%)
Sep 19, 2014 1794 1804 1766 1789 946 -6.98(-0.39%)
Sep 18, 2014 1744 1800 1739 1796 2,237 +45.54(+2.60%)
Sep 17, 2014 1726 1751 1706 1751 1,392 +0.47(+0.03%)
Sep 16, 2014 1803 1803 1736 1750 1,840 -52.98(-2.94%)
Sep 15, 2014 1778 1822 1754 1803 2,968 +25.10(+1.41%)
Sep 12, 2014 1650 1804 1650 1778 2,182 +151.02(+9.28%)
Sep 11, 2014 1642 1648 1620 1627 954 -3.25(-0.20%)
Sep 10, 2014 1584 1634 1580 1630 2,569 +72.96(+4.69%)
Sep 09, 2014 1544 1566 1544 1557 1,030 +25.55(+1.67%)
Sep 08, 2014 1527 1542 1517 1532 665 +6.05(+0.40%)
Sep 05, 2014 1576 1576 1525 1526 1,664 -50.66(-3.21%)
Sep 04, 2014 1573 1589 1546 1576 654 +14.41(+0.92%)
Sep 03, 2014 1564 1573 1555 1562 262 -9.29(-0.59%)
Sep 02, 2014 1578 1582 1564 1571 776 -2.79(-0.18%)
Aug 29, 2014 1596 1574 1574 1574 869 -25.56(-1.60%)
Aug 28, 2014 1599 1614 1589 1599 729 +3.72(+0.23%)
Aug 27, 2014 1595 1610 1584 1596 441 -6.51(-0.41%)
Aug 26, 2014 1603 1610 1589 1602 437 -8.83(-0.55%)
Aug 25, 2014 1583 1625 1583 1611 637 +12.55(+0.79%)
Aug 22, 2014 1547 1609 1547 1599 2,192 +36.71(+2.35%)
Aug 21, 2014 1550 1566 1536 1562 1,401 +5.58(+0.36%)
Aug 20, 2014 1571 1601 1550 1556 991 -19.99(-1.27%)
Aug 19, 2014 1586 1591 1567 1576 1,780 -12.54(-0.79%)
Aug 18, 2014 1628 1628 1592 1589 1,200 -49.26(-3.01%)
Aug 15, 2014 1619 1652 1607 1638 512 +6.35(+0.39%)
Aug 14, 2014 1645 1645 1615 1632 445 +1.08(+0.07%)
Aug 13, 2014 1683 1684 1628 1631 2,025 -69.24(-4.07%)
Aug 12, 2014 1694 1711 1679 1700 447 +6.98(+0.41%)
Aug 11, 2014 1727 1727 1679 1693 593 -31.60(-1.83%)
Aug 08, 2014 1749 1768 1729 1724 668 -33.93(-1.93%)
Aug 07, 2014 1746 1767 1731 1758 723 +0.47(+0.03%)
Aug 06, 2014 1782 1794 1737 1758 972 +0.00(+0.00%)
Aug 05, 2014 1730 1768 1711 1758 819 +51.58(+3.02%)
Aug 04, 2014 1746 1764 1695 1706 794 -35.32(-2.03%)
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.