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 (%)
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%)
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.