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 )

43.78 -0.46 (-1.04%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 29, 2017 486.54 486.54 486.54 0 +0.46(+0.09%)
Dec 28, 2017 497.69 497.69 485.61 486.08 333 -7.89(-1.60%)
Dec 27, 2017 495.37 496.30 489.79 493.97 928 -5.58(-1.12%)
Dec 26, 2017 503.26 503.73 494.95 499.55 934 -7.90(-1.56%)
Dec 22, 2017 510.24 517.22 504.19 507.45 1,007 -9.76(-1.89%)
Dec 21, 2017 504.66 518.13 504.66 517.21 3,344 +6.51(+1.27%)
Dec 20, 2017 493.97 510.70 488.86 510.70 2,422 +17.19(+3.48%)
Dec 19, 2017 464.23 496.30 460.51 493.51 2,354 +28.81(+6.20%)
Dec 18, 2017 469.34 469.34 456.10 464.69 1,268 -9.76(-2.06%)
Dec 15, 2017 477.71 479.83 471.67 474.45 761 -7.90(-1.64%)
Dec 14, 2017 481.89 483.41 477.24 482.35 904 +0.93(+0.19%)
Dec 13, 2017 486.54 486.54 475.85 481.43 1,117 -2.78(-0.57%)
Dec 12, 2017 490.72 493.73 479.57 484.21 1,081 -7.90(-1.61%)
Dec 11, 2017 489.79 494.44 489.79 492.11 869 +0.93(+0.19%)
Dec 08, 2017 495.83 499.55 489.32 491.18 1,225 -7.90(-1.58%)
Dec 07, 2017 501.87 506.98 496.76 499.08 2,530 -3.67(-0.73%)
Dec 06, 2017 500.01 509.30 495.75 502.75 2,721 +0.88(+0.18%)
Dec 05, 2017 487.55 501.87 487.55 501.87 2,623 +13.48(+2.76%)
Dec 04, 2017 479.57 488.86 473.57 488.39 1,986 +6.51(+1.35%)
Dec 01, 2017 482.82 489.93 476.31 481.89 6,046 -2.79(-0.58%)
Nov 30, 2017 487.93 489.32 480.96 484.68 1,717 -3.72(-0.76%)
Nov 29, 2017 491.65 495.83 485.08 488.39 1,719 -0.46(-0.09%)
Nov 28, 2017 482.35 494.90 482.35 488.86 3,024 +6.50(+1.35%)
Nov 27, 2017 475.38 482.35 473.95 482.35 1,379 +6.51(+1.37%)
Nov 24, 2017 478.64 478.64 472.60 475.85 729 -2.79(-0.58%)
Nov 22, 2017 475.85 479.59 472.64 478.64 1,250 +4.18(+0.88%)
Nov 21, 2017 485.14 485.14 473.52 474.45 2,021 -10.69(-2.20%)
Nov 20, 2017 482.82 486.98 478.64 485.14 1,471 +5.05(+1.05%)
Nov 17, 2017 480.50 481.89 473.52 480.09 929 +5.17(+1.09%)
Nov 16, 2017 488.86 489.44 473.06 474.92 4,136 -12.55(-2.57%)
Nov 15, 2017 473.52 487.46 471.67 487.46 3,446 +15.80(+3.35%)
Nov 14, 2017 471.20 474.45 469.34 471.67 3,357 +2.32(+0.50%)
Nov 13, 2017 473.06 477.24 467.02 469.34 1,288 -6.92(-1.45%)
Nov 10, 2017 484.21 484.21 472.13 476.27 1,146 -1.44(-0.30%)
Nov 09, 2017 486.54 488.39 469.34 477.71 4,953 -1.83(-0.38%)
Nov 08, 2017 487.37 487.93 478.17 479.54 4,604 -6.07(-1.25%)
Nov 07, 2017 498.62 498.62 481.42 485.61 1,576 -14.36(-2.87%)
Nov 06, 2017 508.84 508.84 493.97 499.97 516 -7.95(-1.56%)
Nov 03, 2017 510.24 515.05 505.59 507.91 527 +4.18(+0.83%)
Nov 02, 2017 515.81 515.81 497.69 503.73 3,143 -13.94(-2.69%)
Nov 01, 2017 522.32 524.64 514.42 517.67 412 -6.97(-1.33%)
Oct 31, 2017 525.57 539.51 524.18 524.64 339 +0.46(+0.09%)
Oct 30, 2017 519.53 526.91 517.67 524.18 500 +1.86(+0.36%)
Oct 27, 2017 530.22 541.84 518.60 522.32 1,538 -6.97(-1.32%)
Oct 26, 2017 513.49 535.75 509.31 529.29 2,063 +11.62(+2.24%)
Oct 25, 2017 518.13 528.69 512.56 517.67 3,298 +4.65(+0.91%)
Oct 24, 2017 506.52 517.67 504.61 513.02 2,671 +9.29(+1.85%)
Oct 23, 2017 499.08 504.66 496.81 503.73 924 +5.11(+1.03%)
Oct 20, 2017 494.90 502.80 490.72 498.62 1,944 +8.83(+1.80%)
Oct 19, 2017 485.61 493.26 483.28 489.78 1,322 +5.11(+1.05%)
Oct 18, 2017 487.00 488.30 480.03 484.68 1,138 +0.00(+0.00%)
Oct 17, 2017 485.61 490.25 483.75 484.68 615 -0.93(-0.19%)
Oct 16, 2017 476.78 486.54 476.78 485.61 671 +6.97(+1.46%)
Oct 13, 2017 478.64 487.46 474.92 478.64 2,612 -3.50(-0.73%)
Oct 12, 2017 487.56 491.70 481.89 482.14 1,239 -8.58(-1.75%)
Oct 11, 2017 493.97 497.16 485.65 490.72 1,719 -6.00(-1.21%)
Oct 10, 2017 498.62 500.01 486.12 496.71 1,029 -3.30(-0.66%)
Oct 09, 2017 499.08 502.34 496.81 500.01 346 -3.72(-0.74%)
Oct 06, 2017 506.05 515.81 502.80 503.73 1,012 +5.11(+1.03%)
Oct 05, 2017 501.13 501.13 491.23 498.62 1,257 -4.65(-0.92%)
Oct 04, 2017 511.63 512.09 503.26 503.26 671 -8.37(-1.63%)
Oct 03, 2017 517.67 517.67 510.95 511.63 285 +2.32(+0.46%)
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.