Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

8.365 -0.035 (-0.42%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.20 18.45 17.87 18.01 52,496 -0.02(-0.13%)
Jun 29, 2017 18.46 18.46 17.96 18.04 139,421 -0.61(-3.25%)
Jun 28, 2017 18.55 18.91 18.55 18.64 39,831 +0.10(+0.52%)
Jun 27, 2017 18.85 19.09 18.51 18.55 56,265 -0.48(-2.54%)
Jun 26, 2017 18.80 19.25 18.79 19.03 89,803 +0.40(+2.12%)
Jun 23, 2017 18.45 18.97 18.41 18.64 101,971 +0.17(+0.92%)
Jun 22, 2017 18.17 18.58 18.14 18.47 51,399 +0.06(+0.31%)
Jun 21, 2017 18.64 18.65 18.08 18.41 66,056 -0.15(-0.83%)
Jun 20, 2017 18.60 18.84 18.10 18.56 59,907 -0.10(-0.52%)
Jun 19, 2017 18.64 18.68 18.39 18.66 66,033 +0.02(+0.13%)
Jun 16, 2017 18.84 18.84 18.43 18.64 95,937 -0.19(-1.03%)
Jun 15, 2017 18.42 18.96 18.26 18.83 143,079 +0.26(+1.39%)
Jun 14, 2017 18.74 18.91 18.36 18.57 254,235 +0.12(+0.66%)
Jun 13, 2017 18.31 18.49 18.09 18.45 55,170 +0.14(+0.75%)
Jun 12, 2017 17.85 18.33 17.85 18.31 149,528 +0.46(+2.58%)
Jun 09, 2017 17.38 18.01 17.38 17.85 166,805 +0.35(+1.98%)
Jun 08, 2017 17.48 17.55 17.04 17.51 58,190 -0.11(-0.64%)
Jun 07, 2017 17.37 17.70 17.30 17.62 67,001 +0.35(+2.01%)
Jun 06, 2017 17.49 17.56 17.19 17.27 101,215 -0.26(-1.47%)
Jun 05, 2017 17.59 17.67 17.26 17.53 124,233 -0.21(-1.18%)
Jun 02, 2017 17.46 17.86 17.39 17.74 192,351 +0.52(+3.05%)
Jun 01, 2017 16.85 17.26 16.74 17.22 145,493 +0.24(+1.43%)
May 31, 2017 16.94 17.14 16.76 16.97 125,446 +0.03(+0.19%)
May 30, 2017 17.23 17.27 16.93 16.94 77,869 -0.29(-1.69%)
May 26, 2017 17.66 17.67 17.09 17.23 165,649 -0.41(-2.33%)
May 25, 2017 17.72 17.89 17.55 17.64 149,167 +0.00(+0.00%)
May 24, 2017 17.25 17.67 17.25 17.64 131,714 +0.39(+2.24%)
May 23, 2017 17.25 17.49 17.22 17.26 155,641 +0.08(+0.47%)
May 22, 2017 17.17 17.36 17.02 17.18 94,388 +0.17(+1.00%)
May 19, 2017 16.80 17.28 16.49 17.01 183,230 +0.27(+1.64%)
May 18, 2017 16.46 16.84 16.09 16.73 147,774 +0.29(+1.77%)
May 17, 2017 16.21 16.64 16.13 16.44 373,583 +0.19(+1.14%)
May 16, 2017 16.79 16.79 16.11 16.26 459,204 -0.35(-2.09%)
May 15, 2017 16.50 16.99 16.50 16.60 108,971 +0.15(+0.93%)
May 12, 2017 16.74 16.75 16.42 16.45 69,507 -0.22(-1.31%)
May 11, 2017 16.80 16.80 16.22 16.67 261,851 -0.24(-1.43%)
May 10, 2017 16.48 17.09 16.40 16.91 184,580 +0.38(+2.29%)
May 09, 2017 16.84 16.84 16.34 16.53 163,026 -0.26(-1.54%)
May 08, 2017 17.25 17.26 16.51 16.79 195,468 -0.35(-2.07%)
May 05, 2017 16.81 17.15 16.78 17.14 103,993 +0.44(+2.66%)
May 04, 2017 16.74 16.78 16.13 16.70 254,261 -0.27(-1.57%)
May 03, 2017 17.63 17.67 16.78 16.97 194,549 -0.69(-3.88%)
May 02, 2017 17.80 17.93 17.49 17.65 140,416 -0.11(-0.64%)
May 01, 2017 17.55 17.91 17.22 17.76 210,564 +0.34(+1.94%)
Apr 28, 2017 17.95 17.95 17.26 17.43 219,361 -0.57(-3.18%)
Apr 27, 2017 18.19 18.36 17.90 18.00 170,986 -0.15(-0.80%)
Apr 26, 2017 18.59 18.63 18.02 18.14 187,694 -0.49(-2.64%)
Apr 25, 2017 18.33 18.64 18.24 18.64 166,903 +0.31(+1.67%)
Apr 24, 2017 19.09 19.22 17.83 18.33 301,848 -0.61(-3.24%)
Apr 21, 2017 19.14 19.17 18.88 18.94 100,497 -0.25(-1.30%)
Apr 20, 2017 19.18 19.22 18.77 19.19 115,595 +0.02(+0.13%)
Apr 19, 2017 19.22 19.39 19.09 19.17 93,387 -0.10(-0.50%)
Apr 18, 2017 19.16 19.31 19.03 19.26 110,077 +0.15(+0.76%)
Apr 17, 2017 18.59 19.12 18.59 19.12 145,036 +0.68(+3.67%)
Apr 13, 2017 18.56 18.68 18.39 18.44 92,776 -0.15(-0.78%)
Apr 12, 2017 18.72 18.87 18.47 18.59 125,188 -0.10(-0.52%)
Apr 11, 2017 18.34 18.77 18.29 18.68 125,357 +0.37(+2.03%)
Apr 10, 2017 17.97 18.39 17.87 18.31 106,092 +0.35(+1.93%)
Apr 07, 2017 18.01 18.18 17.84 17.97 82,963 +0.06(+0.36%)
Apr 06, 2017 17.49 17.97 17.29 17.90 144,491 +0.31(+1.74%)
Apr 05, 2017 17.57 17.91 17.55 17.59 159,317 +0.05(+0.28%)
Apr 04, 2017 17.52 17.88 17.46 17.55 154,249 +0.00(+0.00%)
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.