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 )

23.80 +0.14 (+0.59%)
Official Closing Price Updated: 8:00 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 (%)
Dec 30, 2016 310.48 310.48 310.48 0 -12.54(-3.88%)
Dec 29, 2016 333.34 335.30 320.87 323.01 2,943 -12.54(-3.74%)
Dec 28, 2016 329.16 338.07 328.18 335.55 5,284 +5.90(+1.79%)
Dec 27, 2016 331.12 332.11 325.47 329.65 1,870 -1.23(-0.37%)
Dec 23, 2016 330.88 330.88 330.88 0 -1.97(-0.59%)
Dec 22, 2016 332.60 341.23 330.14 332.85 2,974 +1.23(+0.37%)
Dec 21, 2016 318.59 332.11 311.46 331.62 5,307 +13.27(+4.17%)
Dec 20, 2016 321.78 323.50 313.67 318.34 3,816 -1.97(-0.61%)
Dec 19, 2016 328.91 328.91 315.88 320.31 8,417 -10.32(-3.12%)
Dec 16, 2016 345.14 345.14 323.75 330.63 6,881 -15.73(-4.54%)
Dec 15, 2016 342.43 349.44 333.58 346.37 6,763 +5.41(+1.59%)
Dec 14, 2016 319.32 341.91 318.34 340.96 9,271 +21.63(+6.77%)
Dec 13, 2016 316.87 325.96 314.90 319.32 4,070 +0.25(+0.08%)
Dec 12, 2016 328.91 329.65 318.59 319.08 3,157 -6.64(-2.04%)
Dec 09, 2016 324.73 327.48 316.38 325.72 3,613 +0.98(+0.30%)
Dec 08, 2016 335.55 339.48 322.03 324.73 5,074 -6.39(-1.93%)
Dec 07, 2016 351.77 351.77 330.02 331.12 8,127 -21.63(-6.13%)
Dec 06, 2016 356.44 360.08 348.33 352.76 3,703 -6.15(-1.71%)
Dec 05, 2016 366.52 371.19 358.17 358.90 2,989 -8.60(-2.34%)
Dec 02, 2016 377.34 377.34 356.33 367.51 6,664 -12.29(-3.24%)
Dec 01, 2016 370.70 384.96 365.79 379.80 5,613 +17.21(+4.75%)
Nov 30, 2016 362.84 368.22 354.97 362.59 4,204 +11.31(+3.22%)
Nov 29, 2016 361.61 361.61 346.37 351.28 3,341 -9.59(-2.66%)
Nov 28, 2016 364.80 366.03 354.23 360.87 3,228 -6.15(-1.67%)
Nov 25, 2016 372.92 372.92 360.87 367.01 1,928 -5.16(-1.39%)
Nov 23, 2016 372.18 372.18 372.18 0 +4.18(+1.14%)
Nov 22, 2016 385.45 385.70 367.51 368.00 2,950 -20.89(-5.37%)
Nov 21, 2016 384.47 390.12 372.92 388.89 3,556 +3.19(+0.83%)
Nov 18, 2016 388.16 391.84 383.24 385.70 2,021 -2.95(-0.76%)
Nov 17, 2016 379.31 389.88 370.21 388.65 2,536 +12.05(+3.20%)
Nov 16, 2016 377.09 383.98 371.19 376.60 3,748 +2.21(+0.59%)
Nov 15, 2016 361.85 381.27 352.46 374.39 8,363 +9.83(+2.70%)
Nov 14, 2016 397.25 399.95 361.61 364.56 8,787 -27.78(-7.08%)
Nov 11, 2016 400.69 400.94 378.57 392.33 7,785 -8.36(-2.09%)
Nov 10, 2016 382.01 415.44 382.01 400.69 10,797 +19.67(+5.16%)
Nov 09, 2016 392.83 401.18 373.90 381.03 9,468 +16.72(+4.59%)
Nov 08, 2016 370.70 377.46 360.87 364.31 4,931 -6.39(-1.72%)
Nov 07, 2016 379.80 380.54 369.94 370.70 4,751 -19.27(-4.94%)
Nov 04, 2016 398.97 402.90 386.93 389.97 8,102 -9.74(-2.44%)
Nov 03, 2016 392.58 400.69 388.16 399.71 7,606 +8.60(+2.20%)
Nov 02, 2016 377.09 391.60 373.41 391.11 5,782 +16.25(+4.34%)
Nov 01, 2016 358.41 378.12 357.43 374.85 6,629 +23.57(+6.71%)
Oct 31, 2016 368.98 368.98 350.05 351.28 3,609 -18.19(-4.92%)
Oct 28, 2016 372.67 373.16 361.12 369.47 5,503 -3.20(-0.86%)
Oct 27, 2016 349.07 375.13 348.09 372.67 11,462 +27.04(+7.82%)
Oct 26, 2016 337.52 352.26 335.30 345.63 6,168 +13.03(+3.92%)
Oct 25, 2016 333.34 337.27 331.37 332.60 4,717 +2.46(+0.74%)
Oct 24, 2016 329.40 334.07 320.80 330.14 1,821 -2.21(-0.67%)
Oct 21, 2016 333.58 335.80 330.88 332.35 794 +2.46(+0.75%)
Oct 20, 2016 325.47 333.58 324.24 329.90 1,469 +3.20(+0.98%)
Oct 19, 2016 329.90 333.97 325.74 326.70 842 -2.70(-0.82%)
Oct 18, 2016 329.40 332.35 323.75 329.40 2,745 -6.64(-1.98%)
Oct 17, 2016 338.50 338.50 329.90 336.04 1,360 -1.72(-0.51%)
Oct 14, 2016 335.80 339.73 327.42 337.76 1,034 +4.18(+1.25%)
Oct 13, 2016 344.40 349.32 332.07 333.58 2,993 -7.62(-2.23%)
Oct 12, 2016 353.74 353.74 340.22 341.20 2,592 -12.78(-3.61%)
Oct 11, 2016 345.63 356.44 344.40 353.99 3,350 +10.82(+3.15%)
Oct 10, 2016 349.32 349.32 339.73 343.17 1,738 -7.10(-2.03%)
Oct 07, 2016 342.92 354.97 331.98 350.27 4,339 +1.70(+0.49%)
Oct 06, 2016 353.25 361.85 341.94 348.58 6,644 -0.25(-0.07%)
Oct 05, 2016 328.18 349.81 322.26 348.82 5,044 +19.91(+6.05%)
Oct 04, 2016 318.10 334.07 318.10 328.91 5,217 +13.27(+4.21%)
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.