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 )

45.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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%)
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%)
Feb 02, 2015 981.90 1041 976.33 985.62 2,208 +6.51(+0.66%)
Jan 30, 2015 928.46 980.04 926.60 979.11 1,974 +56.23(+6.09%)
Jan 29, 2015 929.39 949.84 920.61 922.88 1,599 -7.44(-0.80%)
Jan 28, 2015 906.16 931.25 895.79 930.32 1,810 +16.26(+1.78%)
Jan 27, 2015 924.28 924.28 903.83 914.06 847 +0.47(+0.05%)
Jan 26, 2015 935.90 944.73 912.66 913.59 484 -22.30(-2.38%)
Jan 23, 2015 930.78 944.26 924.28 935.90 826 +6.04(+0.65%)
Jan 22, 2015 974.47 978.65 928.46 929.86 1,510 -53.44(-5.43%)
Jan 21, 2015 982.37 993.05 982.37 983.29 225 +0.93(+0.09%)
Jan 20, 2015 951.23 987.94 944.70 982.37 605 +20.45(+2.13%)
Jan 16, 2015 980.97 996.30 958.66 961.92 834 -22.31(-2.27%)
Jan 15, 2015 983.29 1001 978.18 984.23 564 -10.22(-1.03%)
Jan 14, 2015 1038 1050 992.59 994.45 1,716 -23.69(-2.33%)
Jan 13, 2015 1012 1033 995.84 1018 974 +4.64(+0.46%)
Jan 12, 2015 1039 1039 1012 1014 1,960 -23.70(-2.28%)
Jan 09, 2015 1036 1059 1025 1037 1,186 -4.18(-0.40%)
Jan 08, 2015 1046 1065 1033 1041 641 -11.15(-1.06%)
Jan 07, 2015 1092 1098 1051 1053 802 -48.80(-4.43%)
Jan 06, 2015 1131 1131 1096 1101 948 -35.78(-3.15%)
Jan 05, 2015 1164 1166 1130 1137 1,598 -19.05(-1.65%)
Jan 02, 2015 1188 1194 1153 1156 494 -52.51(-4.34%)
Dec 31, 2014 1153 1209 1209 1209 1,641 +54.37(+4.71%)
Dec 30, 2014 1154 1163 1136 1154 2,363 +4.64(+0.40%)
Dec 29, 2014 1174 1177 1141 1150 762 -19.51(-1.67%)
Dec 26, 2014 1181 1181 1160 1169 349 -10.23(-0.87%)
Dec 24, 2014 1171 1179 1179 1179 466 +11.62(+1.00%)
Dec 23, 2014 1148 1177 1144 1168 3,366 +9.29(+0.80%)
Dec 22, 2014 1214 1214 1156 1158 659 -59.94(-4.92%)
Dec 19, 2014 1210 1230 1205 1218 818 +0.00(+0.00%)
Dec 18, 2014 1217 1244 1216 1218 1,137 -25.56(-2.05%)
Dec 17, 2014 1331 1331 1244 1244 1,057 -92.47(-6.92%)
Dec 16, 2014 1334 1362 1303 1336 1,287 +5.11(+0.38%)
Dec 15, 2014 1268 1338 1268 1331 2,139 +49.26(+3.84%)
Dec 12, 2014 1258 1282 1242 1282 1,098 +30.67(+2.45%)
Dec 11, 2014 1261 1261 1234 1251 1,821 -5.58(-0.44%)
Dec 10, 2014 1263 1272 1247 1257 951 +2.79(+0.22%)
Dec 09, 2014 1294 1296 1248 1254 1,593 -17.66(-1.39%)
Dec 08, 2014 1281 1283 1254 1272 914 -23.70(-1.83%)
Dec 05, 2014 1286 1309 1286 1296 1,852 +19.52(+1.53%)
Dec 04, 2014 1296 1307 1273 1276 1,029 -11.62(-0.90%)
Dec 03, 2014 1283 1297 1280 1288 818 +4.65(+0.36%)
Dec 02, 2014 1319 1322 1281 1283 743 -23.24(-1.78%)
Dec 01, 2014 1307 1313 1276 1306 3,895 +5.11(+0.39%)
Nov 28, 2014 1301 1305 1258 1301 1,786 -6.97(-0.53%)
Nov 26, 2014 1337 1308 1308 1308 979 -39.03(-2.90%)
Nov 25, 2014 1348 1359 1340 1347 1,136 -8.37(-0.62%)
Nov 24, 2014 1359 1364 1342 1356 4,775 -13.47(-0.98%)
Nov 21, 2014 1367 1382 1361 1369 1,189 -27.88(-2.00%)
Nov 20, 2014 1422 1424 1396 1397 602 -13.02(-0.92%)
Nov 19, 2014 1382 1410 1374 1410 1,225 +34.86(+2.54%)
Nov 18, 2014 1393 1395 1369 1375 841 -17.66(-1.27%)
Nov 17, 2014 1416 1416 1386 1393 1,037 -19.05(-1.35%)
Nov 14, 2014 1379 1419 1379 1412 1,518 +33.45(+2.43%)
Nov 13, 2014 1395 1397 1366 1378 1,278 -22.77(-1.63%)
Nov 12, 2014 1366 1403 1365 1401 1,833 +30.21(+2.20%)
Nov 11, 2014 1354 1379 1352 1371 444 +16.73(+1.24%)
Nov 10, 2014 1399 1400 1352 1354 825 -34.39(-2.48%)
Nov 07, 2014 1376 1405 1369 1389 1,082 +4.65(+0.34%)
Nov 06, 2014 1356 1389 1339 1384 1,791 +32.06(+2.37%)
Nov 05, 2014 1339 1375 1329 1352 943 +6.97(+0.52%)
Nov 04, 2014 1352 1383 1344 1345 1,170 -8.83(-0.65%)
Nov 03, 2014 1394 1394 1351 1354 1,595 -34.38(-2.48%)
Oct 31, 2014 1424 1424 1387 1388 1,306 -55.77(-3.86%)
Oct 30, 2014 1477 1489 1442 1444 3,727 -25.09(-1.71%)
Oct 29, 2014 1454 1507 1454 1469 1,972 +20.91(+1.44%)
Oct 28, 2014 1472 1487 1448 1448 1,298 -18.12(-1.24%)
Oct 27, 2014 1504 1498 1464 1466 583 -31.60(-2.11%)
Oct 24, 2014 1494 1518 1477 1498 549 +3.25(+0.22%)
Oct 23, 2014 1507 1526 1486 1494 996 -37.64(-2.46%)
Oct 22, 2014 1522 1535 1502 1532 1,741 +0.93(+0.06%)
Oct 21, 2014 1579 1579 1529 1531 2,269 -43.22(-2.75%)
Oct 20, 2014 1648 1648 1574 1574 1,453 -79.00(-4.78%)
Oct 17, 2014 1618 1668 1616 1653 754 -5.11(-0.31%)
Oct 16, 2014 1725 1728 1645 1658 1,386 -7.90(-0.47%)
Oct 15, 2014 1662 1710 1631 1666 3,765 +19.52(+1.19%)
Oct 14, 2014 1703 1711 1612 1647 2,935 -85.04(-4.91%)
Oct 13, 2014 1724 1733 1679 1732 2,034 -4.65(-0.27%)
Oct 10, 2014 1733 1737 1673 1737 940 -4.64(-0.27%)
Oct 09, 2014 1751 1751 1682 1741 6,446 +0.46(+0.03%)
Oct 08, 2014 1858 1858 1741 1741 1,635 -121.28(-6.51%)
Oct 07, 2014 1852 1865 1809 1862 1,976 +41.35(+2.27%)
Oct 06, 2014 1818 1829 1790 1821 1,220 -15.33(-0.83%)
Oct 03, 2014 1846 1876 1821 1836 849 -34.39(-1.84%)
Oct 02, 2014 1869 1905 1836 1870 732 +10.22(+0.55%)
Oct 01, 2014 1875 1883 1828 1860 1,369 -6.04(-0.32%)
Sep 30, 2014 1835 1879 1826 1866 1,430 +28.35(+1.54%)
Sep 29, 2014 1870 1897 1837 1838 803 +4.18(+0.23%)
Sep 26, 2014 1928 1928 1829 1834 1,242 -76.67(-4.01%)
Sep 25, 2014 1883 1930 1879 1910 929 +26.95(+1.43%)
Sep 24, 2014 1875 1891 1824 1883 976 +11.15(+0.60%)
Sep 23, 2014 1847 1873 1811 1872 1,309 +43.68(+2.39%)
Sep 22, 2014 1785 1829 1785 1829 910 +39.51(+2.21%)
Sep 19, 2014 1794 1804 1766 1789 946 -6.98(-0.39%)
Sep 18, 2014 1744 1800 1739 1796 2,237 +45.54(+2.60%)
Sep 17, 2014 1726 1751 1706 1751 1,392 +0.47(+0.03%)
Sep 16, 2014 1803 1803 1736 1750 1,840 -52.98(-2.94%)
Sep 15, 2014 1778 1822 1754 1803 2,968 +25.10(+1.41%)
Sep 12, 2014 1650 1804 1650 1778 2,182 +151.02(+9.28%)
Sep 11, 2014 1642 1648 1620 1627 954 -3.25(-0.20%)
Sep 10, 2014 1584 1634 1580 1630 2,569 +72.96(+4.69%)
Sep 09, 2014 1544 1566 1544 1557 1,030 +25.55(+1.67%)
Sep 08, 2014 1527 1542 1517 1532 665 +6.05(+0.40%)
Sep 05, 2014 1576 1576 1525 1526 1,664 -50.66(-3.21%)
Sep 04, 2014 1573 1589 1546 1576 654 +14.41(+0.92%)
Sep 03, 2014 1564 1573 1555 1562 262 -9.29(-0.59%)
Sep 02, 2014 1578 1582 1564 1571 776 -2.79(-0.18%)
Aug 29, 2014 1596 1574 1574 1574 869 -25.56(-1.60%)
Aug 28, 2014 1599 1614 1589 1599 729 +3.72(+0.23%)
Aug 27, 2014 1595 1610 1584 1596 441 -6.51(-0.41%)
Aug 26, 2014 1603 1610 1589 1602 437 -8.83(-0.55%)
Aug 25, 2014 1583 1625 1583 1611 637 +12.55(+0.79%)
Aug 22, 2014 1547 1609 1547 1599 2,192 +36.71(+2.35%)
Aug 21, 2014 1550 1566 1536 1562 1,401 +5.58(+0.36%)
Aug 20, 2014 1571 1601 1550 1556 991 -19.99(-1.27%)
Aug 19, 2014 1586 1591 1567 1576 1,780 -12.54(-0.79%)
Aug 18, 2014 1628 1628 1592 1589 1,200 -49.26(-3.01%)
Aug 15, 2014 1619 1652 1607 1638 512 +6.35(+0.39%)
Aug 14, 2014 1645 1645 1615 1632 445 +1.08(+0.07%)
Aug 13, 2014 1683 1684 1628 1631 2,025 -69.24(-4.07%)
Aug 12, 2014 1694 1711 1679 1700 447 +6.98(+0.41%)
Aug 11, 2014 1727 1727 1679 1693 593 -31.60(-1.83%)
Aug 08, 2014 1749 1768 1729 1724 668 -33.93(-1.93%)
Aug 07, 2014 1746 1767 1731 1758 723 +0.47(+0.03%)
Aug 06, 2014 1782 1794 1737 1758 972 +0.00(+0.00%)
Aug 05, 2014 1730 1768 1711 1758 819 +51.58(+3.02%)
Aug 04, 2014 1746 1764 1695 1706 794 -35.32(-2.03%)
Aug 01, 2014 1726 1742 1696 1742 4,173 +13.94(+0.81%)
Jul 31, 2014 1685 1728 1626 1728 2,354 +68.31(+4.12%)
Jul 30, 2014 1648 1675 1631 1659 574 +5.58(+0.34%)
Jul 29, 2014 1616 1654 1616 1654 800 +24.63(+1.51%)
Jul 28, 2014 1658 1658 1612 1629 596 -28.81(-1.74%)
Jul 25, 2014 1632 1661 1625 1658 1,236 +34.38(+2.12%)
Jul 24, 2014 1610 1636 1608 1624 509 +1.40(+0.09%)
Jul 23, 2014 1613 1635 1613 1622 696 -6.04(-0.37%)
Jul 22, 2014 1639 1639 1615 1628 1,073 -17.66(-1.07%)
Jul 21, 2014 1653 1660 1639 1646 1,001 +7.43(+0.45%)
Jul 18, 2014 1672 1672 1628 1639 1,597 -39.96(-2.38%)
Jul 17, 2014 1668 1684 1654 1678 2,871 +24.16(+1.46%)
Jul 16, 2014 1661 1681 1650 1654 624 -13.01(-0.78%)
Jul 15, 2014 1674 1691 1662 1667 405 -6.50(-0.39%)
Jul 14, 2014 1677 1704 1670 1674 507 -25.10(-1.48%)
Jul 11, 2014 1702 1718 1696 1699 209 -12.08(-0.71%)
Jul 10, 2014 1754 1754 1691 1711 497 -13.01(-0.75%)
Jul 09, 2014 1710 1754 1710 1724 240 -3.72(-0.22%)
Jul 08, 2014 1759 1759 1714 1728 683 -17.19(-0.99%)
Jul 07, 2014 1760 1761 1737 1745 580 -17.19(-0.98%)
Jul 03, 2014 1746 1762 1762 1762 873 +30.20(+1.74%)
Jul 02, 2014 1717 1758 1717 1732 639 +7.90(+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.