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 (%)
May 31, 2017 565.53 570.65 557.17 564.61 1,537 -0.46(-0.08%)
May 30, 2017 555.31 566.37 554.85 565.07 821 +8.83(+1.59%)
May 26, 2017 545.55 559.56 543.23 556.24 1,124 +12.55(+2.31%)
May 25, 2017 544.62 545.55 536.72 543.69 1,318 -0.00(-0.00%)
May 24, 2017 556.24 564.14 543.23 543.70 1,268 -13.47(-2.42%)
May 23, 2017 557.63 557.63 549.27 557.17 511 -1.86(-0.33%)
May 22, 2017 562.28 564.61 552.99 559.03 530 -6.04(-1.07%)
May 19, 2017 571.11 583.19 555.31 565.07 1,274 -8.83(-1.54%)
May 18, 2017 585.52 595.27 570.65 573.90 1,338 -11.15(-1.91%)
May 17, 2017 592.49 593.88 578.08 585.05 2,134 -6.51(-1.10%)
May 16, 2017 578.55 596.67 578.55 591.56 1,976 +12.08(+2.08%)
May 15, 2017 584.12 584.12 564.61 579.48 2,496 -5.11(-0.87%)
May 12, 2017 575.29 585.98 575.29 584.59 695 +7.43(+1.29%)
May 11, 2017 573.43 591.68 573.43 577.15 1,146 +6.97(+1.22%)
May 10, 2017 582.26 586.91 563.67 570.18 1,785 -13.48(-2.31%)
May 09, 2017 574.36 588.77 572.04 583.66 1,074 +9.76(+1.70%)
May 08, 2017 560.42 582.26 560.42 573.90 528 +10.69(+1.90%)
May 05, 2017 576.22 576.22 562.28 563.21 734 -14.40(-2.49%)
May 04, 2017 580.87 597.09 575.29 577.62 2,271 +7.90(+1.39%)
May 03, 2017 547.88 573.90 546.95 569.72 3,420 +21.84(+3.99%)
May 02, 2017 543.23 552.99 540.90 547.88 833 +3.25(+0.60%)
May 01, 2017 551.13 561.80 541.37 544.62 1,573 -10.22(-1.84%)
Apr 28, 2017 540.44 560.89 540.44 554.85 2,999 +15.80(+2.93%)
Apr 27, 2017 536.26 541.37 528.36 539.05 2,264 +3.25(+0.61%)
Apr 26, 2017 522.78 536.84 519.53 535.79 1,259 +13.48(+2.58%)
Apr 25, 2017 528.36 530.22 521.28 522.32 1,314 -6.97(-1.32%)
Apr 24, 2017 512.09 542.76 505.13 529.29 5,052 +15.80(+3.08%)
Apr 21, 2017 507.91 515.35 507.07 513.49 1,153 +6.04(+1.19%)
Apr 20, 2017 507.91 517.67 506.52 507.45 875 -0.46(-0.09%)
Apr 19, 2017 506.98 510.24 501.41 507.91 1,565 +2.32(+0.46%)
Apr 18, 2017 508.84 510.70 504.19 505.59 2,972 -2.79(-0.55%)
Apr 17, 2017 524.18 524.18 508.38 508.38 2,634 -19.98(-3.78%)
Apr 13, 2017 525.57 529.75 521.85 528.36 2,134 +3.25(+0.62%)
Apr 12, 2017 522.78 527.43 517.21 525.11 1,192 +2.32(+0.44%)
Apr 11, 2017 531.61 534.86 519.07 522.78 3,818 -10.22(-1.92%)
Apr 10, 2017 543.23 545.87 530.68 533.00 2,406 -10.69(-1.97%)
Apr 07, 2017 542.76 546.95 536.26 543.69 1,925 -1.86(-0.34%)
Apr 06, 2017 557.17 564.09 543.23 545.55 1,788 -9.29(-1.68%)
Apr 05, 2017 557.17 557.17 545.55 554.85 1,030 -1.86(-0.33%)
Apr 04, 2017 559.03 560.42 545.55 556.71 1,822 +0.47(+0.08%)
Apr 03, 2017 565.53 566.00 553.45 556.24 1,433 -5.11(-0.91%)
Mar 31, 2017 570.65 574.36 555.78 561.35 1,569 -9.76(-1.71%)
Mar 30, 2017 576.22 588.30 568.79 571.11 1,766 -3.72(-0.65%)
Mar 29, 2017 584.12 588.77 574.65 574.83 844 -8.37(-1.43%)
Mar 28, 2017 594.35 604.10 581.80 583.19 2,152 -8.36(-1.41%)
Mar 27, 2017 579.48 597.59 571.58 591.56 2,023 +15.34(+2.66%)
Mar 24, 2017 572.50 577.99 565.53 576.22 1,082 +1.86(+0.32%)
Mar 23, 2017 585.98 589.70 559.96 574.36 2,308 -11.62(-1.98%)
Mar 22, 2017 585.52 605.03 583.20 585.98 2,111 +0.00(+0.00%)
Mar 21, 2017 577.62 588.85 572.04 585.98 1,512 +5.11(+0.88%)
Mar 20, 2017 577.15 583.58 572.50 580.87 467 +3.25(+0.56%)
Mar 17, 2017 579.94 585.84 572.04 577.62 662 -7.44(-1.27%)
Mar 16, 2017 583.66 588.30 574.36 585.05 890 +3.25(+0.56%)
Mar 15, 2017 613.86 613.86 573.90 581.80 3,493 -38.57(-6.22%)
Mar 14, 2017 627.62 630.59 616.18 620.37 1,490 +1.86(+0.30%)
Mar 13, 2017 621.76 625.51 609.22 618.51 2,405 -5.58(-0.89%)
Mar 10, 2017 606.89 633.84 590.16 624.09 2,833 +6.51(+1.05%)
Mar 09, 2017 594.81 621.76 585.05 617.58 3,591 +26.49(+4.48%)
Mar 08, 2017 570.18 592.49 568.79 591.09 2,464 +30.67(+5.47%)
Mar 07, 2017 553.92 567.86 553.92 560.42 516 +7.90(+1.43%)
Mar 06, 2017 547.88 560.09 547.88 552.52 959 +7.44(+1.36%)
Mar 03, 2017 539.98 560.89 539.98 545.09 1,793 +6.04(+1.12%)
Mar 02, 2017 533.00 544.23 532.54 539.05 874 +8.37(+1.58%)
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.