Skip to main content

Real Estate Bear -3X Direxion (NY: DRV )

35.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 576.22 588.68 560.89 561.35 2,485 -17.19(-2.97%)
Jun 29, 2016 598.06 598.06 576.80 578.55 2,445 -23.70(-3.94%)
Jun 28, 2016 638.03 638.03 602.25 602.25 3,492 -39.96(-6.22%)
Jun 27, 2016 654.76 669.16 640.35 642.21 2,376 -0.93(-0.14%)
Jun 24, 2016 659.87 671.95 624.09 643.14 3,407 +15.34(+2.44%)
Jun 23, 2016 622.23 630.13 620.37 627.80 1,189 -9.45(-1.48%)
Jun 22, 2016 632.45 638.91 629.20 637.25 1,176 +3.87(+0.61%)
Jun 21, 2016 636.63 640.98 629.85 633.38 785 -7.90(-1.23%)
Jun 20, 2016 640.35 643.60 619.90 641.28 10,465 -1.39(-0.22%)
Jun 17, 2016 644.53 658.01 642.21 642.67 2,261 +1.86(+0.29%)
Jun 16, 2016 659.87 663.44 639.42 640.82 2,171 -11.62(-1.78%)
Jun 15, 2016 670.09 670.09 645.00 652.43 3,344 -19.05(-2.84%)
Jun 14, 2016 666.84 678.46 663.59 671.49 1,902 +4.18(+0.63%)
Jun 13, 2016 669.16 669.16 651.50 667.30 3,489 +0.93(+0.14%)
Jun 10, 2016 666.84 671.49 660.77 666.37 1,893 +10.22(+1.56%)
Jun 09, 2016 664.98 668.70 653.14 656.15 4,871 -5.58(-0.84%)
Jun 08, 2016 673.60 682.17 659.87 661.73 3,855 -15.34(-2.26%)
Jun 07, 2016 680.78 682.64 669.16 677.06 1,368 -10.69(-1.55%)
Jun 06, 2016 671.49 697.97 668.23 687.75 1,086 +14.87(+2.21%)
Jun 03, 2016 666.84 679.87 653.83 672.88 1,797 -6.97(-1.03%)
Jun 02, 2016 695.18 701.69 679.38 679.85 3,228 -11.62(-1.68%)
Jun 01, 2016 696.58 704.01 686.82 691.47 4,789 -0.93(-0.13%)
May 31, 2016 690.07 703.55 686.39 692.40 2,771 -0.47(-0.07%)
May 27, 2016 702.62 692.86 692.86 692.86 2,436 -10.22(-1.45%)
May 26, 2016 710.98 715.17 697.51 703.08 2,547 -4.18(-0.59%)
May 25, 2016 702.15 728.18 702.15 707.27 2,634 +0.00(+0.00%)
May 24, 2016 727.25 727.25 704.01 707.27 4,292 -28.81(-3.91%)
May 23, 2016 735.61 739.24 729.11 736.08 1,378 +1.39(+0.19%)
May 20, 2016 745.84 748.39 730.50 734.68 1,713 -17.19(-2.29%)
May 19, 2016 744.44 765.35 735.15 751.88 2,834 +22.30(+3.06%)
May 18, 2016 709.12 752.34 704.01 729.57 5,493 +31.13(+4.46%)
May 17, 2016 670.55 707.80 666.84 698.44 3,664 +37.18(+5.62%)
May 16, 2016 684.96 684.96 655.22 661.26 3,295 -19.52(-2.87%)
May 13, 2016 671.02 693.33 669.16 680.78 2,593 +19.98(+3.02%)
May 12, 2016 674.27 685.84 657.08 660.80 1,463 -13.48(-2.00%)
May 11, 2016 633.38 680.78 633.38 674.27 7,580 +41.82(+6.61%)
May 10, 2016 631.99 638.49 627.80 632.45 1,118 -0.93(-0.15%)
May 09, 2016 653.36 653.36 629.20 633.38 5,268 -19.98(-3.06%)
May 06, 2016 676.13 685.43 652.74 653.36 2,266 -22.77(-3.37%)
May 05, 2016 682.17 690.54 673.81 676.13 2,767 -7.90(-1.15%)
May 04, 2016 725.39 727.71 679.38 684.03 2,407 -30.44(-4.26%)
May 03, 2016 726.78 730.50 713.31 714.47 933 -3.94(-0.55%)
May 02, 2016 756.99 756.99 712.38 718.41 2,354 -35.32(-4.69%)
Apr 29, 2016 742.58 770.93 739.79 753.74 1,481 +19.52(+2.66%)
Apr 28, 2016 750.48 750.95 719.35 734.22 926 +5.11(+0.70%)
Apr 27, 2016 725.39 749.55 723.53 729.11 2,450 +1.61(+0.22%)
Apr 26, 2016 733.75 733.75 714.70 727.49 1,239 -9.05(-1.23%)
Apr 25, 2016 764.42 764.42 736.54 736.54 859 -18.59(-2.46%)
Apr 22, 2016 781.15 781.15 751.32 755.13 814 -24.16(-3.10%)
Apr 21, 2016 743.51 784.41 737.47 779.29 2,213 +39.50(+5.34%)
Apr 20, 2016 704.01 741.19 703.55 739.79 1,197 +34.85(+4.94%)
Apr 19, 2016 704.01 712.38 700.76 704.94 636 -1.86(-0.26%)
Apr 18, 2016 724.00 724.00 705.41 706.80 4,991 -9.29(-1.30%)
Apr 15, 2016 729.57 737.94 710.98 716.09 875 -16.73(-2.28%)
Apr 14, 2016 721.67 737.45 721.21 732.82 752 +13.48(+1.87%)
Apr 13, 2016 706.80 726.32 705.18 719.35 1,915 +7.43(+1.04%)
Apr 12, 2016 723.07 725.85 705.88 711.91 739 -13.38(-1.85%)
Apr 11, 2016 715.63 726.78 712.37 725.30 203 +2.70(+0.37%)
Apr 08, 2016 726.32 726.32 714.26 722.60 525 -13.01(-1.77%)
Apr 07, 2016 725.85 744.91 722.60 735.61 851 +14.87(+2.06%)
Apr 06, 2016 721.67 736.08 720.28 720.74 1,275 -5.11(-0.70%)
Apr 05, 2016 722.60 729.99 717.02 725.85 2,011 +13.48(+1.89%)
Apr 04, 2016 705.87 717.49 703.32 712.38 1,829 +3.25(+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.