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 )

43.78 -0.46 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Dec 31, 2015 887.57 908.01 908.01 908.01 1,319 +20.91(+2.36%)
Dec 30, 2015 879.20 887.10 872.70 887.10 365 +8.36(+0.95%)
Dec 29, 2015 897.79 907.55 874.09 878.74 1,241 -29.74(-3.27%)
Dec 28, 2015 926.14 931.79 907.48 908.48 733 -13.48(-1.46%)
Dec 24, 2015 921.49 921.96 921.96 921.96 389 -0.36(-0.04%)
Dec 23, 2015 947.51 947.51 922.32 922.32 674 -28.91(-3.04%)
Dec 22, 2015 947.05 953.03 935.44 951.23 259 -12.55(-1.30%)
Dec 21, 2015 965.64 976.79 946.58 963.78 641 -11.15(-1.14%)
Dec 18, 2015 946.12 974.93 946.12 974.93 596 +33.92(+3.60%)
Dec 17, 2015 924.28 949.37 922.42 941.01 652 +12.55(+1.35%)
Dec 16, 2015 976.33 980.51 922.42 928.46 2,063 -58.55(-5.93%)
Dec 15, 2015 1004 1004 970.28 987.01 1,060 -32.53(-3.19%)
Dec 14, 2015 1031 1056 1020 1020 661 -13.01(-1.26%)
Dec 11, 2015 1037 1064 1020 1033 1,338 +3.25(+0.32%)
Dec 10, 2015 1012 1029 993.98 1029 321 +21.84(+2.17%)
Dec 09, 2015 998.16 1022 981.44 1007 653 +16.26(+1.64%)
Dec 08, 2015 1005 1005 982.83 991.20 1,127 +2.79(+0.28%)
Dec 07, 2015 986.08 997.24 977.72 988.41 377 +8.60(+0.88%)
Dec 04, 2015 1033 1033 975.86 979.81 1,667 -61.11(-5.87%)
Dec 03, 2015 1002 1047 994.91 1041 848 +46.94(+4.72%)
Dec 02, 2015 951.59 998.16 946.12 993.98 719 +57.16(+6.10%)
Dec 01, 2015 963.78 963.78 935.43 936.83 956 -40.43(-4.14%)
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%)
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.