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 (%)
Nov 30, 2016 685.89 696.06 671.02 685.43 2,224 +21.38(+3.22%)
Nov 29, 2016 683.57 683.57 654.76 664.05 1,767 -18.12(-2.66%)
Nov 28, 2016 689.61 691.93 669.63 682.17 1,708 -11.62(-1.67%)
Nov 25, 2016 704.94 704.94 682.17 693.79 1,020 -9.76(-1.39%)
Nov 23, 2016 703.55 703.55 703.55 0 +7.90(+1.14%)
Nov 22, 2016 728.64 729.11 694.72 695.65 1,560 -39.50(-5.37%)
Nov 21, 2016 726.78 737.47 704.94 735.15 1,881 +6.04(+0.83%)
Nov 18, 2016 733.75 740.72 724.46 729.11 1,069 -5.58(-0.76%)
Nov 17, 2016 717.02 737.01 699.83 734.68 1,341 +22.77(+3.20%)
Nov 16, 2016 712.84 725.85 701.69 711.91 1,982 +4.18(+0.59%)
Nov 15, 2016 684.03 720.74 666.28 707.73 4,424 +18.59(+2.70%)
Nov 14, 2016 750.95 756.06 683.57 689.14 4,648 -52.51(-7.08%)
Nov 11, 2016 757.45 757.92 715.63 741.65 4,118 -15.80(-2.09%)
Nov 10, 2016 722.14 785.34 722.14 757.45 5,712 +37.17(+5.16%)
Nov 09, 2016 742.58 758.38 706.80 720.28 5,009 +31.60(+4.59%)
Nov 08, 2016 700.76 713.53 682.17 688.68 2,608 -12.08(-1.72%)
Nov 07, 2016 717.95 719.35 699.31 700.76 2,513 -36.42(-4.94%)
Nov 04, 2016 754.20 761.64 731.43 737.18 4,286 -18.41(-2.44%)
Nov 03, 2016 742.12 757.45 733.75 755.60 4,023 +16.26(+2.20%)
Nov 02, 2016 712.84 740.26 705.87 739.33 3,058 +30.72(+4.34%)
Nov 01, 2016 677.53 714.78 675.67 708.61 3,507 +44.56(+6.71%)
Oct 31, 2016 697.51 697.51 661.73 664.05 1,909 -34.39(-4.92%)
Oct 28, 2016 704.48 705.41 682.64 698.44 2,911 -6.04(-0.86%)
Oct 27, 2016 659.87 709.12 658.01 704.48 6,063 +51.12(+7.82%)
Oct 26, 2016 638.03 665.90 633.84 653.36 3,263 +24.63(+3.92%)
Oct 25, 2016 630.13 637.56 626.41 628.73 2,495 +4.65(+0.74%)
Oct 24, 2016 622.69 631.52 606.43 624.09 963 -4.18(-0.67%)
Oct 21, 2016 630.59 634.77 625.48 628.27 420 +4.65(+0.75%)
Oct 20, 2016 615.26 630.59 612.93 623.62 777 +6.04(+0.98%)
Oct 19, 2016 623.62 631.33 615.77 617.58 445 -5.11(-0.82%)
Oct 18, 2016 622.69 628.27 612.00 622.69 1,452 -12.55(-1.98%)
Oct 17, 2016 639.88 639.88 623.63 635.24 719 -3.25(-0.51%)
Oct 14, 2016 634.77 642.21 618.94 638.49 547 +7.90(+1.25%)
Oct 13, 2016 651.04 660.33 627.72 630.59 1,583 -14.41(-2.23%)
Oct 12, 2016 668.70 668.70 643.14 645.00 1,371 -24.16(-3.61%)
Oct 11, 2016 653.36 673.81 651.04 669.16 1,772 +20.45(+3.15%)
Oct 10, 2016 660.33 660.33 642.21 648.72 919 -13.43(-2.03%)
Oct 07, 2016 648.25 671.02 627.56 662.14 2,295 +3.21(+0.49%)
Oct 06, 2016 667.77 684.03 646.39 658.94 3,514 -0.47(-0.07%)
Oct 05, 2016 620.37 661.26 609.20 659.40 2,668 +37.64(+6.05%)
Oct 04, 2016 601.32 631.52 601.32 621.76 2,760 +25.09(+4.21%)
Oct 03, 2016 578.08 600.39 577.15 596.67 2,981 +30.20(+5.33%)
Sep 30, 2016 549.73 566.46 539.05 566.46 1,099 +11.62(+2.09%)
Sep 29, 2016 539.51 558.56 538.16 554.85 1,173 +21.38(+4.01%)
Sep 28, 2016 548.34 548.34 532.41 533.47 783 -13.48(-2.46%)
Sep 27, 2016 533.17 549.38 530.06 546.95 1,108 +16.73(+3.16%)
Sep 26, 2016 537.19 543.00 526.96 530.22 1,159 -2.32(-0.44%)
Sep 23, 2016 541.37 555.31 528.36 532.54 904 -6.04(-1.12%)
Sep 22, 2016 556.24 556.24 538.12 538.58 1,718 -30.67(-5.39%)
Sep 21, 2016 590.16 613.39 568.32 569.25 2,285 -21.84(-3.69%)
Sep 20, 2016 582.73 591.09 580.87 591.09 511 +1.86(+0.32%)
Sep 19, 2016 602.25 602.25 587.38 589.23 1,165 -15.80(-2.61%)
Sep 16, 2016 612.46 617.11 605.03 605.03 448 -1.39(-0.23%)
Sep 15, 2016 617.58 624.23 605.50 606.43 1,519 -7.90(-1.29%)
Sep 14, 2016 615.26 618.04 605.03 614.33 1,335 -6.04(-0.97%)
Sep 13, 2016 586.45 622.69 586.45 620.37 2,710 +44.15(+7.66%)
Sep 12, 2016 607.82 608.75 569.72 576.22 3,633 -21.84(-3.65%)
Sep 09, 2016 552.06 598.52 552.06 598.06 5,838 +63.66(+11.91%)
Sep 08, 2016 524.64 535.33 522.78 534.40 850 +18.13(+3.51%)
Sep 07, 2016 526.03 532.54 515.15 516.27 1,345 -9.76(-1.86%)
Sep 06, 2016 533.00 542.30 525.57 526.03 811 -11.15(-2.08%)
Sep 02, 2016 557.63 537.19 537.19 537.19 1,622 -14.87(-2.69%)
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.