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 (%)
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%)
Jul 01, 2014 1745 1758 1708 1724 736 -24.63(-1.41%)
Jun 30, 2014 1718 1780 1718 1749 1,231 +6.97(+0.40%)
Jun 27, 2014 1792 1792 1735 1742 930 -48.33(-2.70%)
Jun 26, 2014 1752 1790 1752 1790 676 +16.73(+0.94%)
Jun 25, 2014 1761 1784 1756 1773 818 +11.60(+0.66%)
Jun 24, 2014 1773 1778 1745 1762 906 +0.95(+0.05%)
Jun 23, 2014 1743 1764 1724 1761 907 +18.12(+1.04%)
Jun 20, 2014 1766 1790 1742 1743 976 -23.23(-1.32%)
Jun 19, 2014 1800 1806 1763 1766 1,242 -39.04(-2.16%)
Jun 18, 2014 1848 1867 1799 1805 677 -40.89(-2.22%)
Jun 17, 2014 1882 1882 1842 1846 725 -12.55(-0.68%)
Jun 16, 2014 1835 1867 1816 1858 965 +24.63(+1.34%)
Jun 13, 2014 1835 1882 1827 1834 409 -13.47(-0.73%)
Jun 12, 2014 1853 1890 1845 1847 1,049 +11.61(+0.63%)
Jun 11, 2014 1844 1859 1816 1836 912 +14.41(+0.79%)
Jun 10, 2014 1797 1838 1780 1821 1,177 +103.63(+6.03%)
Jun 06, 2014 1685 1727 1685 1718 875 +17.65(+1.04%)
Jun 05, 2014 1783 1805 1700 1700 1,332 -99.90(-5.55%)
Jun 04, 2014 1814 1823 1788 1800 740 -8.37(-0.46%)
Jun 03, 2014 1812 1823 1802 1808 403 +2.79(+0.15%)
Jun 02, 2014 1815 1830 1792 1805 433 -18.12(-0.99%)
May 30, 2014 1851 1854 1817 1823 583 -26.49(-1.43%)
May 29, 2014 1867 1870 1848 1850 282 -13.01(-0.70%)
May 28, 2014 1845 1891 1845 1863 694 +34.85(+1.91%)
May 27, 2014 1859 1861 1824 1828 875 -39.04(-2.09%)
May 23, 2014 1888 1867 1867 1867 501 -27.42(-1.45%)
May 22, 2014 1912 1918 1889 1895 587 -13.00(-0.68%)
May 21, 2014 1857 1916 1856 1908 994 +36.24(+1.94%)
May 20, 2014 1867 1888 1837 1871 793 +20.45(+1.10%)
May 19, 2014 1834 1877 1834 1851 793 +14.87(+0.81%)
May 16, 2014 1904 1905 1832 1836 928 -50.65(-2.68%)
May 15, 2014 1896 1930 1885 1887 1,914 +6.04(+0.32%)
May 14, 2014 1886 1902 1861 1881 824 -3.25(-0.17%)
May 13, 2014 1833 1890 1809 1884 1,283 +37.64(+2.04%)
May 12, 2014 1865 1865 1837 1846 822 -19.06(-1.02%)
May 09, 2014 1881 1897 1853 1865 2,559 -4.64(-0.25%)
May 08, 2014 1891 1891 1845 1870 1,604 -11.62(-0.62%)
May 07, 2014 1937 1937 1880 1882 2,061 -71.56(-3.66%)
May 06, 2014 1965 1972 1935 1953 2,230 +19.05(+0.98%)
May 05, 2014 1982 1987 1930 1934 1,407 -9.76(-0.50%)
May 02, 2014 1980 1980 1924 1944 1,385 -0.47(-0.02%)
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.