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 )

47.02 +0.07 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2015 1310 1342 1296 1329 1,338 -0.47(-0.04%)
Jun 29, 2015 1285 1332 1245 1330 1,943 +59.02(+4.64%)
Jun 26, 2015 1305 1313 1262 1271 4,382 -28.81(-2.22%)
Jun 25, 2015 1262 1300 1257 1300 1,144 +37.64(+2.98%)
Jun 24, 2015 1240 1262 1227 1262 433 +21.84(+1.76%)
Jun 23, 2015 1223 1243 1220 1240 843 +28.81(+2.38%)
Jun 22, 2015 1167 1213 1159 1211 1,781 +36.25(+3.08%)
Jun 19, 2015 1147 1184 1145 1175 990 +26.95(+2.35%)
Jun 18, 2015 1189 1189 1134 1148 2,045 -50.19(-4.19%)
Jun 17, 2015 1228 1252 1196 1198 1,323 -29.27(-2.38%)
Jun 16, 2015 1256 1264 1224 1228 1,232 -31.60(-2.51%)
Jun 15, 2015 1248 1270 1248 1259 1,568 +19.98(+1.61%)
Jun 12, 2015 1249 1251 1225 1239 2,113 +4.18(+0.34%)
Jun 11, 2015 1230 1244 1226 1235 1,140 -23.70(-1.88%)
Jun 10, 2015 1287 1294 1227 1259 1,211 -28.35(-2.20%)
Jun 09, 2015 1267 1292 1260 1287 1,899 +25.10(+1.99%)
Jun 08, 2015 1256 1270 1243 1262 826 +9.29(+0.74%)
Jun 05, 2015 1255 1278 1228 1253 1,799 +39.04(+3.22%)
Jun 04, 2015 1211 1224 1197 1214 966 +8.83(+0.73%)
Jun 03, 2015 1168 1210 1160 1205 1,992 +48.32(+4.18%)
Jun 02, 2015 1140 1170 1140 1157 557 +29.74(+2.64%)
Jun 01, 2015 1158 1170 1120 1127 908 -43.21(-3.69%)
May 29, 2015 1130 1174 1128 1170 733 +38.10(+3.37%)
May 28, 2015 1129 1148 1118 1132 617 +8.37(+0.74%)
May 27, 2015 1152 1152 1120 1124 1,162 -33.46(-2.89%)
May 26, 2015 1132 1167 1132 1157 2,232 +25.56(+2.26%)
May 22, 2015 1131 1132 1132 1132 632 +0.93(+0.08%)
May 21, 2015 1112 1143 1106 1131 982 +18.12(+1.63%)
May 20, 2015 1109 1119 1093 1112 1,770 +3.72(+0.34%)
May 19, 2015 1118 1118 1093 1109 4,481 +8.83(+0.80%)
May 18, 2015 1101 1118 1092 1100 1,965 +7.43(+0.68%)
May 15, 2015 1115 1116 1080 1092 757 -32.06(-2.85%)
May 14, 2015 1184 1184 1124 1125 1,705 -68.78(-5.76%)
May 13, 2015 1140 1200 1127 1193 1,381 +30.67(+2.64%)
May 12, 2015 1197 1219 1152 1163 2,453 -9.29(-0.79%)
May 11, 2015 1128 1178 1112 1172 2,530 +50.65(+4.52%)
May 08, 2015 1130 1135 1075 1121 2,382 -51.12(-4.36%)
May 07, 2015 1223 1224 1157 1172 1,883 -56.69(-4.61%)
May 06, 2015 1219 1250 1211 1229 1,233 +10.22(+0.84%)
May 05, 2015 1152 1226 1152 1219 2,394 +74.82(+6.54%)
May 04, 2015 1131 1152 1115 1144 1,069 -6.04(-0.53%)
May 01, 2015 1173 1178 1130 1150 1,789 -28.81(-2.44%)
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%)
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.