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 )

39.33 -2.78 (-6.60%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Nov 28, 2014 1301 1305 1258 1301 1,786 -6.97(-0.53%)
Nov 26, 2014 1337 1308 1308 1308 979 -39.03(-2.90%)
Nov 25, 2014 1348 1359 1340 1347 1,136 -8.37(-0.62%)
Nov 24, 2014 1359 1364 1342 1356 4,775 -13.47(-0.98%)
Nov 21, 2014 1367 1382 1361 1369 1,189 -27.88(-2.00%)
Nov 20, 2014 1422 1424 1396 1397 602 -13.02(-0.92%)
Nov 19, 2014 1382 1410 1374 1410 1,225 +34.86(+2.54%)
Nov 18, 2014 1393 1395 1369 1375 841 -17.66(-1.27%)
Nov 17, 2014 1416 1416 1386 1393 1,037 -19.05(-1.35%)
Nov 14, 2014 1379 1419 1379 1412 1,518 +33.45(+2.43%)
Nov 13, 2014 1395 1397 1366 1378 1,278 -22.77(-1.63%)
Nov 12, 2014 1366 1403 1365 1401 1,833 +30.21(+2.20%)
Nov 11, 2014 1354 1379 1352 1371 444 +16.73(+1.24%)
Nov 10, 2014 1399 1400 1352 1354 825 -34.39(-2.48%)
Nov 07, 2014 1376 1405 1369 1389 1,082 +4.65(+0.34%)
Nov 06, 2014 1356 1389 1339 1384 1,791 +32.06(+2.37%)
Nov 05, 2014 1339 1375 1329 1352 943 +6.97(+0.52%)
Nov 04, 2014 1352 1383 1344 1345 1,170 -8.83(-0.65%)
Nov 03, 2014 1394 1394 1351 1354 1,595 -34.38(-2.48%)
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%)
Aug 01, 2014 1726 1742 1696 1742 4,173 +13.94(+0.81%)
Jul 31, 2014 1685 1728 1626 1728 2,354 +68.31(+4.12%)
Jul 30, 2014 1648 1675 1631 1659 574 +5.58(+0.34%)
Jul 29, 2014 1616 1654 1616 1654 800 +24.63(+1.51%)
Jul 28, 2014 1658 1658 1612 1629 596 -28.81(-1.74%)
Jul 25, 2014 1632 1661 1625 1658 1,236 +34.38(+2.12%)
Jul 24, 2014 1610 1636 1608 1624 509 +1.40(+0.09%)
Jul 23, 2014 1613 1635 1613 1622 696 -6.04(-0.37%)
Jul 22, 2014 1639 1639 1615 1628 1,073 -17.66(-1.07%)
Jul 21, 2014 1653 1660 1639 1646 1,001 +7.43(+0.45%)
Jul 18, 2014 1672 1672 1628 1639 1,597 -39.96(-2.38%)
Jul 17, 2014 1668 1684 1654 1678 2,871 +24.16(+1.46%)
Jul 16, 2014 1661 1681 1650 1654 624 -13.01(-0.78%)
Jul 15, 2014 1674 1691 1662 1667 405 -6.50(-0.39%)
Jul 14, 2014 1677 1704 1670 1674 507 -25.10(-1.48%)
Jul 11, 2014 1702 1718 1696 1699 209 -12.08(-0.71%)
Jul 10, 2014 1754 1754 1691 1711 497 -13.01(-0.75%)
Jul 09, 2014 1710 1754 1710 1724 240 -3.72(-0.22%)
Jul 08, 2014 1759 1759 1714 1728 683 -17.19(-0.99%)
Jul 07, 2014 1760 1761 1737 1745 580 -17.19(-0.98%)
Jul 03, 2014 1746 1762 1762 1762 873 +30.20(+1.74%)
Jul 02, 2014 1717 1758 1717 1732 639 +7.90(+0.46%)
Jul 01, 2014 1745 1758 1708 1724 736 -24.63(-1.41%)
Jun 30, 2014 1718 1780 1718 1749 1,231 +6.97(+0.40%)
Jun 27, 2014 1792 1792 1735 1742 930 -48.33(-2.70%)
Jun 26, 2014 1752 1790 1752 1790 676 +16.73(+0.94%)
Jun 25, 2014 1761 1784 1756 1773 818 +11.60(+0.66%)
Jun 24, 2014 1773 1778 1745 1762 906 +0.95(+0.05%)
Jun 23, 2014 1743 1764 1724 1761 907 +18.12(+1.04%)
Jun 20, 2014 1766 1790 1742 1743 976 -23.23(-1.32%)
Jun 19, 2014 1800 1806 1763 1766 1,242 -39.04(-2.16%)
Jun 18, 2014 1848 1867 1799 1805 677 -40.89(-2.22%)
Jun 17, 2014 1882 1882 1842 1846 725 -12.55(-0.68%)
Jun 16, 2014 1835 1867 1816 1858 965 +24.63(+1.34%)
Jun 13, 2014 1835 1882 1827 1834 409 -13.47(-0.73%)
Jun 12, 2014 1853 1890 1845 1847 1,049 +11.61(+0.63%)
Jun 11, 2014 1844 1859 1816 1836 912 +14.41(+0.79%)
Jun 10, 2014 1797 1838 1780 1821 1,177 +103.63(+6.03%)
Jun 06, 2014 1685 1727 1685 1718 875 +17.65(+1.04%)
Jun 05, 2014 1783 1805 1700 1700 1,332 -99.90(-5.55%)
Jun 04, 2014 1814 1823 1788 1800 740 -8.37(-0.46%)
Jun 03, 2014 1812 1823 1802 1808 403 +2.79(+0.15%)
Jun 02, 2014 1815 1830 1792 1805 433 -18.12(-0.99%)
May 30, 2014 1851 1854 1817 1823 583 -26.49(-1.43%)
May 29, 2014 1867 1870 1848 1850 282 -13.01(-0.70%)
May 28, 2014 1845 1891 1845 1863 694 +34.85(+1.91%)
May 27, 2014 1859 1861 1824 1828 875 -39.04(-2.09%)
May 23, 2014 1888 1867 1867 1867 501 -27.42(-1.45%)
May 22, 2014 1912 1918 1889 1895 587 -13.00(-0.68%)
May 21, 2014 1857 1916 1856 1908 994 +36.24(+1.94%)
May 20, 2014 1867 1888 1837 1871 793 +20.45(+1.10%)
May 19, 2014 1834 1877 1834 1851 793 +14.87(+0.81%)
May 16, 2014 1904 1905 1832 1836 928 -50.65(-2.68%)
May 15, 2014 1896 1930 1885 1887 1,914 +6.04(+0.32%)
May 14, 2014 1886 1902 1861 1881 824 -3.25(-0.17%)
May 13, 2014 1833 1890 1809 1884 1,283 +37.64(+2.04%)
May 12, 2014 1865 1865 1837 1846 822 -19.06(-1.02%)
May 09, 2014 1881 1897 1853 1865 2,559 -4.64(-0.25%)
May 08, 2014 1891 1891 1845 1870 1,604 -11.62(-0.62%)
May 07, 2014 1937 1937 1880 1882 2,061 -71.56(-3.66%)
May 06, 2014 1965 1972 1935 1953 2,230 +19.05(+0.98%)
May 05, 2014 1982 1987 1930 1934 1,407 -9.76(-0.50%)
May 02, 2014 1980 1980 1924 1944 1,385 -0.47(-0.02%)
May 01, 2014 1980 2021 1941 1944 1,580 -24.62(-1.25%)
Apr 30, 2014 1991 2012 1966 1969 748 -20.45(-1.03%)
Apr 29, 2014 1986 2008 1969 1989 475 -5.11(-0.26%)
Apr 28, 2014 2030 2053 1989 1994 1,069 -49.26(-2.41%)
Apr 25, 2014 2014 2056 2014 2044 520 +25.09(+1.24%)
Apr 24, 2014 2037 2042 2010 2019 529 -30.20(-1.47%)
Apr 23, 2014 2026 2060 2017 2049 631 +27.42(+1.36%)
Apr 22, 2014 2047 2075 2016 2021 464 -14.87(-0.73%)
Apr 21, 2014 2051 2069 2029 2036 396 -27.89(-1.35%)
Apr 17, 2014 2052 2064 2064 2064 1,228 +28.35(+1.39%)
Apr 16, 2014 2051 2075 2030 2036 815 -43.68(-2.10%)
Apr 15, 2014 2141 2141 2076 2080 1,403 -75.28(-3.49%)
Apr 14, 2014 2160 2197 2145 2155 436 -32.35(-1.48%)
Apr 11, 2014 2161 2197 2138 2187 1,153 +33.74(+1.57%)
Apr 10, 2014 2093 2170 2062 2153 1,002 +58.55(+2.79%)
Apr 09, 2014 2060 2129 2060 2095 555 +14.41(+0.69%)
Apr 08, 2014 2111 2134 2078 2080 694 -40.43(-1.91%)
Apr 07, 2014 2144 2144 2080 2121 756 -23.70(-1.11%)
Apr 04, 2014 2137 2159 2101 2145 1,977 -8.83(-0.41%)
Apr 03, 2014 2140 2185 2139 2153 544 +3.72(+0.17%)
Apr 02, 2014 2170 2186 2142 2150 1,283 -6.97(-0.32%)
Apr 01, 2014 2189 2226 2154 2157 462 -26.49(-1.21%)
Mar 31, 2014 2230 2262 2165 2183 451 -55.30(-2.47%)
Mar 28, 2014 2265 2265 2215 2238 295 -42.75(-1.87%)
Mar 27, 2014 2344 2347 2277 2281 283 -40.89(-1.76%)
Mar 26, 2014 2239 2322 2235 2322 282 +72.03(+3.20%)
Mar 25, 2014 2236 2297 2236 2250 323 -59.49(-2.58%)
Mar 24, 2014 2290 2342 2277 2310 482 +33.46(+1.47%)
Mar 21, 2014 2306 2309 2249 2276 893 -58.08(-2.49%)
Mar 20, 2014 2370 2414 2334 2334 1,471 -13.48(-0.57%)
Mar 19, 2014 2217 2364 2186 2348 1,557 +131.04(+5.91%)
Mar 18, 2014 2218 2257 2216 2217 636 -28.34(-1.26%)
Mar 17, 2014 2241 2263 2189 2245 980 -13.48(-0.60%)
Mar 14, 2014 2282 2282 2230 2258 1,042 -16.73(-0.74%)
Mar 13, 2014 2259 2283 2207 2275 2,103 +26.02(+1.16%)
Mar 12, 2014 2291 2291 2236 2249 1,582 -16.72(-0.74%)
Mar 11, 2014 2292 2301 2238 2266 3,595 -37.64(-1.63%)
Mar 10, 2014 2268 2331 2258 2303 1,879 +35.78(+1.58%)
Mar 07, 2014 2229 2300 2229 2268 3,359 +68.31(+3.11%)
Mar 06, 2014 2153 2213 2152 2199 1,123 +52.04(+2.42%)
Mar 05, 2014 2143 2194 2112 2147 1,598 +10.23(+0.48%)
Mar 04, 2014 2254 2254 2132 2137 1,474 -103.17(-4.61%)
Mar 03, 2014 2273 2302 2230 2240 1,480 +0.47(+0.02%)
Feb 28, 2014 2296 2302 2217 2240 1,307 -63.66(-2.76%)
Feb 27, 2014 2350 2350 2262 2303 1,560 +16.26(+0.71%)
Feb 26, 2014 2293 2315 2260 2287 1,250 -15.80(-0.69%)
Feb 25, 2014 2351 2351 2271 2303 1,475 -17.66(-0.76%)
Feb 24, 2014 2298 2340 2256 2321 1,609 -19.05(-0.81%)
Feb 21, 2014 2361 2393 2313 2340 1,657 -13.48(-0.57%)
Feb 20, 2014 2325 2381 2290 2353 1,654 +6.97(+0.30%)
Feb 19, 2014 2356 2356 2271 2346 3,454 -0.46(-0.02%)
Feb 18, 2014 2352 2413 2347 2347 1,444 -32.07(-1.35%)
Feb 14, 2014 2393 2379 2379 2379 751 -27.88(-1.16%)
Feb 13, 2014 2465 2467 2372 2407 1,844 -33.92(-1.39%)
Feb 12, 2014 2414 2471 2414 2441 1,360 +5.11(+0.21%)
Feb 11, 2014 2460 2489 2403 2435 1,729 -31.60(-1.28%)
Feb 10, 2014 2540 2567 2449 2467 1,462 -75.28(-2.96%)
Feb 07, 2014 2580 2595 2533 2542 2,477 -52.51(-2.02%)
Feb 06, 2014 2641 2641 2589 2595 1,901 -65.99(-2.48%)
Feb 05, 2014 2666 2702 2647 2661 596 +12.55(+0.47%)
Feb 04, 2014 2733 2764 2639 2648 1,099 -98.51(-3.59%)
Feb 03, 2014 2653 2765 2635 2747 1,649 +120.35(+4.58%)
Jan 31, 2014 2738 2743 2582 2626 1,074 -35.78(-1.34%)
Jan 30, 2014 2756 2756 2631 2662 2,417 -125.00(-4.48%)
Jan 29, 2014 2790 2828 2754 2787 1,151 +39.50(+1.44%)
Jan 28, 2014 2836 2836 2735 2748 514 -72.96(-2.59%)
Jan 27, 2014 2748 2846 2718 2821 1,182 +64.59(+2.34%)
Jan 24, 2014 2706 2771 2701 2756 1,345 +94.80(+3.56%)
Jan 23, 2014 2669 2690 2649 2661 1,421 +21.38(+0.81%)
Jan 22, 2014 2650 2651 2613 2640 1,029 -28.82(-1.08%)
Jan 21, 2014 2715 2719 2646 2669 646 -75.28(-2.74%)
Jan 17, 2014 2697 2744 2744 2744 716 +39.97(+1.48%)
Jan 16, 2014 2723 2725 2698 2704 353 -18.13(-0.67%)
Jan 15, 2014 2753 2753 2705 2722 562 -52.51(-1.89%)
Jan 14, 2014 2821 2830 2754 2775 434 -63.66(-2.24%)
Jan 13, 2014 2817 2863 2772 2838 651 +49.26(+1.77%)
Jan 10, 2014 2855 2855 2783 2789 583 -108.28(-3.74%)
Jan 09, 2014 2890 2965 2884 2897 274 -6.04(-0.21%)
Jan 08, 2014 2890 2937 2863 2903 603 +36.25(+1.26%)
Jan 07, 2014 2878 2913 2832 2867 618 -34.39(-1.19%)
Jan 06, 2014 2923 2944 2865 2902 779 -42.28(-1.44%)
Jan 03, 2014 3006 3006 2915 2944 1,025 -61.81(-2.06%)
Jan 02, 2014 3017 3067 2979 3006 870 +14.87(+0.50%)
Dec 31, 2013 2923 2991 2991 2991 768 +40.43(+1.37%)
Dec 30, 2013 2949 2976 2930 2950 506 -15.34(-0.52%)
Dec 27, 2013 2982 3034 2953 2966 1,647 -7.90(-0.27%)
Dec 26, 2013 2974 3033 2911 2974 1,108 -10.22(-0.34%)
Dec 24, 2013 2974 3005 2966 2984 244 -9.76(-0.33%)
Dec 23, 2013 2951 3000 2937 2994 744 -13.47(-0.45%)
Dec 20, 2013 3068 3068 3004 3007 752 -65.53(-2.13%)
Dec 19, 2013 3002 3100 3002 3073 713 +130.12(+4.42%)
Dec 18, 2013 3100 3246 2940 2942 1,938 -161.71(-5.21%)
Dec 17, 2013 3164 3168 3089 3104 332 -53.44(-1.69%)
Dec 16, 2013 3173 3194 3131 3158 473 -24.63(-0.77%)
Dec 13, 2013 3149 3205 3075 3182 417 -40.43(-1.25%)
Dec 12, 2013 3199 3245 3156 3223 752 +61.80(+1.96%)
Dec 11, 2013 2963 3169 2963 3161 1,381 +206.79(+7.00%)
Dec 10, 2013 2921 2954 2910 2954 933 +13.25(+0.45%)
Dec 09, 2013 2975 3016 2930 2941 580 -32.77(-1.10%)
Dec 06, 2013 2973 3024 2958 2974 623 -78.53(-2.57%)
Dec 05, 2013 3083 3154 3039 3052 550 -28.81(-0.94%)
Dec 04, 2013 3164 3199 3016 3081 1,278 -33.46(-1.07%)
Dec 03, 2013 3113 3152 3088 3114 622 +10.23(+0.33%)
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.