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, 2014 1991 2012 1966 1969 748 -20.45(-1.03%)
Apr 29, 2014 1986 2008 1969 1989 475 -5.11(-0.26%)
Apr 28, 2014 2030 2053 1989 1994 1,069 -49.26(-2.41%)
Apr 25, 2014 2014 2056 2014 2044 520 +25.09(+1.24%)
Apr 24, 2014 2037 2042 2010 2019 529 -30.20(-1.47%)
Apr 23, 2014 2026 2060 2017 2049 631 +27.42(+1.36%)
Apr 22, 2014 2047 2075 2016 2021 464 -14.87(-0.73%)
Apr 21, 2014 2051 2069 2029 2036 396 -27.89(-1.35%)
Apr 17, 2014 2052 2064 2064 2064 1,228 +28.35(+1.39%)
Apr 16, 2014 2051 2075 2030 2036 815 -43.68(-2.10%)
Apr 15, 2014 2141 2141 2076 2080 1,403 -75.28(-3.49%)
Apr 14, 2014 2160 2197 2145 2155 436 -32.35(-1.48%)
Apr 11, 2014 2161 2197 2138 2187 1,153 +33.74(+1.57%)
Apr 10, 2014 2093 2170 2062 2153 1,002 +58.55(+2.79%)
Apr 09, 2014 2060 2129 2060 2095 555 +14.41(+0.69%)
Apr 08, 2014 2111 2134 2078 2080 694 -40.43(-1.91%)
Apr 07, 2014 2144 2144 2080 2121 756 -23.70(-1.11%)
Apr 04, 2014 2137 2159 2101 2145 1,977 -8.83(-0.41%)
Apr 03, 2014 2140 2185 2139 2153 544 +3.72(+0.17%)
Apr 02, 2014 2170 2186 2142 2150 1,283 -6.97(-0.32%)
Apr 01, 2014 2189 2226 2154 2157 462 -26.49(-1.21%)
Mar 31, 2014 2230 2262 2165 2183 451 -55.30(-2.47%)
Mar 28, 2014 2265 2265 2215 2238 295 -42.75(-1.87%)
Mar 27, 2014 2344 2347 2277 2281 283 -40.89(-1.76%)
Mar 26, 2014 2239 2322 2235 2322 282 +72.03(+3.20%)
Mar 25, 2014 2236 2297 2236 2250 323 -59.49(-2.58%)
Mar 24, 2014 2290 2342 2277 2310 482 +33.46(+1.47%)
Mar 21, 2014 2306 2309 2249 2276 893 -58.08(-2.49%)
Mar 20, 2014 2370 2414 2334 2334 1,471 -13.48(-0.57%)
Mar 19, 2014 2217 2364 2186 2348 1,557 +131.04(+5.91%)
Mar 18, 2014 2218 2257 2216 2217 636 -28.34(-1.26%)
Mar 17, 2014 2241 2263 2189 2245 980 -13.48(-0.60%)
Mar 14, 2014 2282 2282 2230 2258 1,042 -16.73(-0.74%)
Mar 13, 2014 2259 2283 2207 2275 2,103 +26.02(+1.16%)
Mar 12, 2014 2291 2291 2236 2249 1,582 -16.72(-0.74%)
Mar 11, 2014 2292 2301 2238 2266 3,595 -37.64(-1.63%)
Mar 10, 2014 2268 2331 2258 2303 1,879 +35.78(+1.58%)
Mar 07, 2014 2229 2300 2229 2268 3,359 +68.31(+3.11%)
Mar 06, 2014 2153 2213 2152 2199 1,123 +52.04(+2.42%)
Mar 05, 2014 2143 2194 2112 2147 1,598 +10.23(+0.48%)
Mar 04, 2014 2254 2254 2132 2137 1,474 -103.17(-4.61%)
Mar 03, 2014 2273 2302 2230 2240 1,480 +0.47(+0.02%)
Feb 28, 2014 2296 2302 2217 2240 1,307 -63.66(-2.76%)
Feb 27, 2014 2350 2350 2262 2303 1,560 +16.26(+0.71%)
Feb 26, 2014 2293 2315 2260 2287 1,250 -15.80(-0.69%)
Feb 25, 2014 2351 2351 2271 2303 1,475 -17.66(-0.76%)
Feb 24, 2014 2298 2340 2256 2321 1,609 -19.05(-0.81%)
Feb 21, 2014 2361 2393 2313 2340 1,657 -13.48(-0.57%)
Feb 20, 2014 2325 2381 2290 2353 1,654 +6.97(+0.30%)
Feb 19, 2014 2356 2356 2271 2346 3,454 -0.46(-0.02%)
Feb 18, 2014 2352 2413 2347 2347 1,444 -32.07(-1.35%)
Feb 14, 2014 2393 2379 2379 2379 751 -27.88(-1.16%)
Feb 13, 2014 2465 2467 2372 2407 1,844 -33.92(-1.39%)
Feb 12, 2014 2414 2471 2414 2441 1,360 +5.11(+0.21%)
Feb 11, 2014 2460 2489 2403 2435 1,729 -31.60(-1.28%)
Feb 10, 2014 2540 2567 2449 2467 1,462 -75.28(-2.96%)
Feb 07, 2014 2580 2595 2533 2542 2,477 -52.51(-2.02%)
Feb 06, 2014 2641 2641 2589 2595 1,901 -65.99(-2.48%)
Feb 05, 2014 2666 2702 2647 2661 596 +12.55(+0.47%)
Feb 04, 2014 2733 2764 2639 2648 1,099 -98.51(-3.59%)
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.