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 (%)
Apr 30, 2015 1137 1196 1131 1179 2,353 +55.30(+4.92%)
Apr 29, 2015 1090 1127 1080 1124 1,440 +64.12(+6.05%)
Apr 28, 2015 1057 1077 1050 1060 1,224 +6.98(+0.66%)
Apr 27, 2015 1050 1060 1026 1053 873 +3.25(+0.31%)
Apr 24, 2015 1059 1059 1031 1049 581 -6.04(-0.57%)
Apr 23, 2015 1060 1071 1048 1055 1,196 -8.37(-0.79%)
Apr 22, 2015 1071 1071 1050 1064 741 -6.97(-0.65%)
Apr 21, 2015 1074 1079 1053 1071 380 -5.57(-0.52%)
Apr 20, 2015 1080 1084 1059 1076 759 -6.51(-0.60%)
Apr 17, 2015 1081 1100 1069 1083 1,140 +17.19(+1.61%)
Apr 16, 2015 1083 1097 1053 1066 708 -9.29(-0.86%)
Apr 15, 2015 1040 1077 1040 1075 704 +22.77(+2.16%)
Apr 14, 2015 1058 1058 1037 1052 654 -7.90(-0.75%)
Apr 13, 2015 1060 1061 1046 1060 964 +4.18(+0.40%)
Apr 10, 2015 1036 1064 1019 1056 1,968 +2.33(+0.22%)
Apr 09, 2015 999.10 1059 999.10 1053 2,415 +61.80(+6.23%)
Apr 08, 2015 995.38 999.37 982.83 991.66 1,877 -3.72(-0.37%)
Apr 07, 2015 947.98 996.21 947.98 995.38 1,231 +50.19(+5.31%)
Apr 06, 2015 970.28 970.28 935.94 945.19 1,928 -30.21(-3.10%)
Apr 02, 2015 993.98 975.40 975.40 975.40 1,590 -25.09(-2.51%)
Apr 01, 2015 993.98 1023 985.15 1000 1,997 +7.44(+0.75%)
Mar 31, 2015 982.37 1000 963.36 993.05 1,188 +23.68(+2.44%)
Mar 30, 2015 1000 1007 969.35 969.38 2,587 -43.19(-4.27%)
Mar 27, 2015 1020 1026 1000 1013 777 -10.22(-1.00%)
Mar 26, 2015 1016 1031 1007 1023 2,184 +19.51(+1.94%)
Mar 25, 2015 946.12 1008 945.19 1003 2,397 +49.77(+5.22%)
Mar 24, 2015 932.18 953.55 931.25 953.51 998 +24.12(+2.59%)
Mar 23, 2015 928.00 933.11 908.94 929.39 1,707 +4.18(+0.45%)
Mar 20, 2015 984.69 991.66 923.35 925.21 1,952 -76.21(-7.61%)
Mar 19, 2015 1007 1014 985.15 1001 841 +0.93(+0.09%)
Mar 18, 2015 1067 1084 992.04 1000 1,880 -66.92(-6.27%)
Mar 17, 2015 1066 1085 1056 1067 636 +2.33(+0.22%)
Mar 16, 2015 1088 1090 1046 1065 967 -36.71(-3.33%)
Mar 13, 2015 1099 1123 1094 1102 886 +3.25(+0.30%)
Mar 12, 2015 1149 1149 1095 1099 1,541 -62.27(-5.36%)
Mar 11, 2015 1166 1173 1150 1161 998 -2.32(-0.20%)
Mar 10, 2015 1175 1175 1148 1163 1,926 +3.25(+0.28%)
Mar 09, 2015 1178 1178 1152 1160 2,081 -31.13(-2.61%)
Mar 06, 2015 1125 1196 1125 1191 3,554 +109.20(+10.09%)
Mar 05, 2015 1085 1085 1050 1082 1,885 -10.22(-0.94%)
Mar 04, 2015 1065 1099 1061 1092 1,591 +31.13(+2.93%)
Mar 03, 2015 1064 1080 1055 1061 1,287 +5.11(+0.48%)
Mar 02, 2015 1069 1069 1021 1056 2,316 -18.59(-1.73%)
Feb 27, 2015 1101 1112 1067 1074 2,268 -26.48(-2.41%)
Feb 26, 2015 1072 1108 1066 1101 2,316 +35.20(+3.30%)
Feb 25, 2015 1067 1069 1032 1066 4,194 -0.35(-0.03%)
Feb 24, 2015 1017 1079 1016 1066 4,724 +59.94(+5.96%)
Feb 23, 2015 1033 1034 1006 1006 4,235 -26.95(-2.61%)
Feb 20, 2015 1064 1066 1029 1033 2,971 -32.43(-3.04%)
Feb 19, 2015 1000 1071 999.10 1065 3,301 +66.36(+6.64%)
Feb 18, 2015 1030 1052 997.38 999.10 4,435 -29.27(-2.85%)
Feb 17, 2015 1026 1036 993.98 1028 3,560 +6.04(+0.59%)
Feb 13, 2015 996.77 1022 1022 1022 2,311 +21.38(+2.14%)
Feb 12, 2015 1033 1042 999.10 1001 2,107 -37.64(-3.62%)
Feb 11, 2015 1028 1059 1015 1039 1,895 +7.43(+0.72%)
Feb 10, 2015 1033 1068 1024 1031 1,646 -8.83(-0.85%)
Feb 09, 2015 1022 1040 1006 1040 2,343 +19.98(+1.96%)
Feb 06, 2015 941.94 1030 941.94 1020 2,967 +82.72(+8.83%)
Feb 05, 2015 970.75 972.56 936.36 937.29 1,000 -35.32(-3.63%)
Feb 04, 2015 971.68 987.94 961.46 972.61 823 +12.08(+1.26%)
Feb 03, 2015 985.62 1007 960.52 960.52 1,610 -25.09(-2.55%)
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.