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 (%)
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.