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 )

42.44 -1.06 (-2.44%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Nov 30, 2015 950.30 984.23 940.54 977.25 663 +22.31(+2.34%)
Nov 27, 2015 987.01 987.01 948.44 954.95 462 -25.09(-2.56%)
Nov 25, 2015 990.27 980.04 980.04 980.04 148 -15.33(-1.54%)
Nov 24, 2015 999.10 1016 989.34 995.38 313 +14.40(+1.47%)
Nov 23, 2015 985.62 987.98 968.42 980.97 1,680 -5.58(-0.57%)
Nov 20, 2015 1006 1013 983.29 986.55 2,010 -36.24(-3.54%)
Nov 19, 2015 1033 1035 1012 1023 436 -11.62(-1.12%)
Nov 18, 2015 1061 1078 1033 1034 1,103 -27.88(-2.62%)
Nov 17, 2015 1069 1073 1035 1062 1,653 -1.86(-0.17%)
Nov 16, 2015 1108 1111 1064 1064 581 -36.25(-3.29%)
Nov 13, 2015 1065 1103 1046 1100 1,086 +37.78(+3.56%)
Nov 12, 2015 1046 1069 1036 1063 2,177 +22.17(+2.13%)
Nov 11, 2015 1043 1053 1032 1040 1,034 -7.44(-0.71%)
Nov 10, 2015 1083 1083 1039 1048 1,500 -30.20(-2.80%)
Nov 09, 2015 1053 1105 1046 1078 2,248 +47.86(+4.65%)
Nov 06, 2015 990.27 1048 975.86 1030 3,570 +86.90(+9.21%)
Nov 05, 2015 957.27 967.50 943.33 943.33 309 -12.08(-1.26%)
Nov 04, 2015 943.33 961.92 935.43 955.41 428 +12.55(+1.33%)
Nov 03, 2015 923.81 953.09 923.81 942.87 1,523 +26.95(+2.94%)
Nov 02, 2015 972.14 975.86 915.45 915.91 1,904 -62.73(-6.41%)
Oct 30, 2015 954.01 979.58 949.37 978.65 702 +26.95(+2.83%)
Oct 29, 2015 956.34 966.85 948.95 951.70 362 +2.79(+0.29%)
Oct 28, 2015 943.80 999.10 930.16 948.91 1,305 -0.93(-0.10%)
Oct 27, 2015 951.23 965.17 949.37 949.84 313 -0.93(-0.10%)
Oct 26, 2015 945.65 971.68 945.65 950.77 638 +1.39(+0.15%)
Oct 23, 2015 923.81 966.52 915.45 949.37 1,373 +27.46(+2.98%)
Oct 22, 2015 944.73 945.19 914.99 921.91 700 -23.75(-2.51%)
Oct 21, 2015 929.39 949.37 925.68 945.65 1,076 +8.83(+0.94%)
Oct 20, 2015 945.19 949.37 929.86 936.83 1,202 -1.86(-0.20%)
Oct 19, 2015 980.51 980.51 938.68 938.68 846 -41.36(-4.22%)
Oct 16, 2015 999.10 999.10 973.54 980.04 679 -23.70(-2.36%)
Oct 15, 2015 1036 1036 1003 1004 228 -39.97(-3.83%)
Oct 14, 2015 1021 1051 1014 1044 472 +22.77(+2.23%)
Oct 13, 2015 1010 1029 998.07 1021 670 +20.92(+2.09%)
Oct 12, 2015 1011 1012 992.59 1000 683 -19.06(-1.87%)
Oct 09, 2015 1020 1034 1018 1019 185 +4.65(+0.46%)
Oct 08, 2015 1041 1054 1012 1014 1,519 -26.95(-2.59%)
Oct 07, 2015 1076 1076 1041 1041 526 -36.25(-3.36%)
Oct 06, 2015 1080 1083 1054 1078 1,126 +6.97(+0.65%)
Oct 05, 2015 1116 1116 1066 1071 2,399 -57.16(-5.07%)
Oct 02, 2015 1145 1187 1128 1128 1,749 -27.41(-2.37%)
Oct 01, 2015 1166 1187 1148 1155 497 -15.80(-1.35%)
Sep 30, 2015 1191 1199 1164 1171 809 -26.49(-2.21%)
Sep 29, 2015 1228 1242 1186 1198 1,248 -46.47(-3.74%)
Sep 28, 2015 1203 1264 1193 1244 1,592 +58.55(+4.94%)
Sep 25, 2015 1192 1192 1156 1185 627 -16.73(-1.39%)
Sep 24, 2015 1175 1216 1173 1202 672 +34.86(+2.99%)
Sep 23, 2015 1186 1196 1152 1167 1,063 -23.24(-1.95%)
Sep 22, 2015 1172 1197 1154 1191 885 +42.75(+3.72%)
Sep 21, 2015 1176 1176 1136 1148 622 -29.27(-2.49%)
Sep 18, 2015 1204 1207 1137 1177 3,237 +4.18(+0.36%)
Sep 17, 2015 1214 1229 1114 1173 3,878 -38.11(-3.15%)
Sep 16, 2015 1253 1259 1207 1211 795 -46.47(-3.70%)
Sep 15, 2015 1281 1316 1250 1257 522 -33.45(-2.59%)
Sep 14, 2015 1288 1302 1285 1291 333 -3.26(-0.25%)
Sep 11, 2015 1381 1381 1294 1294 463 -79.92(-5.82%)
Sep 10, 2015 1401 1401 1334 1374 434 -9.30(-0.67%)
Sep 09, 2015 1310 1390 1294 1383 664 +44.61(+3.33%)
Sep 08, 2015 1380 1380 1332 1339 482 -64.13(-4.57%)
Sep 04, 2015 1367 1403 1403 1403 699 +76.22(+5.75%)
Sep 03, 2015 1345 1345 1301 1327 352 -12.55(-0.94%)
Sep 02, 2015 1359 1376 1331 1339 408 -44.61(-3.22%)
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.