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 (%)
Mar 29, 2019 318.60 326.11 318.60 323.76 2,438 +3.75(+1.17%)
Mar 28, 2019 330.80 330.80 320.01 320.01 2,945 -10.79(-3.26%)
Mar 27, 2019 329.39 334.55 325.17 330.80 9,588 +4.69(+1.44%)
Mar 26, 2019 335.96 338.71 326.11 326.11 2,435 -11.26(-3.34%)
Mar 25, 2019 336.90 343.47 333.15 337.37 3,489 +0.00(+0.00%)
Mar 22, 2019 331.27 337.37 323.95 337.37 6,329 +6.10(+1.84%)
Mar 21, 2019 353.79 353.79 330.33 331.27 4,157 -18.77(-5.36%)
Mar 20, 2019 358.01 361.29 343.00 350.04 3,884 -4.69(-1.32%)
Mar 19, 2019 347.69 357.08 347.69 354.73 2,770 +5.06(+1.45%)
Mar 18, 2019 342.67 354.06 339.40 349.67 2,887 +7.94(+2.32%)
Mar 15, 2019 336.60 344.07 335.20 341.73 2,291 +4.67(+1.38%)
Mar 14, 2019 338.46 340.80 336.13 337.06 1,847 -1.40(-0.41%)
Mar 13, 2019 342.20 342.20 335.20 338.46 2,456 -3.74(-1.09%)
Mar 12, 2019 348.74 348.74 340.80 342.20 5,724 -6.54(-1.87%)
Mar 11, 2019 360.87 361.81 347.33 348.74 2,688 -14.94(-4.11%)
Mar 08, 2019 370.68 370.68 358.07 363.67 3,435 -0.47(-0.13%)
Mar 07, 2019 359.94 366.48 353.40 364.14 4,156 +2.80(+0.78%)
Mar 06, 2019 354.34 361.34 351.82 361.34 3,107 +7.00(+1.98%)
Mar 05, 2019 359.94 365.96 351.40 354.34 3,223 -5.13(-1.43%)
Mar 04, 2019 360.41 370.21 357.61 359.47 3,902 -4.20(-1.16%)
Mar 01, 2019 358.07 374.41 357.61 363.67 6,066 +5.60(+1.56%)
Feb 28, 2019 360.41 363.04 345.47 358.07 4,847 -2.33(-0.65%)
Feb 27, 2019 359.47 367.41 355.74 360.41 4,291 +6.07(+1.71%)
Feb 26, 2019 350.13 354.88 346.87 354.34 2,631 +4.67(+1.33%)
Feb 25, 2019 341.73 351.35 339.83 349.67 2,236 +5.60(+1.63%)
Feb 22, 2019 349.20 356.20 338.93 344.07 4,037 -6.07(-1.73%)
Feb 21, 2019 355.74 360.04 348.74 350.13 3,584 -0.47(-0.13%)
Feb 20, 2019 344.53 358.54 343.25 350.60 3,405 +7.47(+2.18%)
Feb 19, 2019 347.33 347.33 341.64 343.13 2,007 -1.87(-0.54%)
Feb 15, 2019 351.07 351.07 344.53 345.00 1,816 -6.54(-1.86%)
Feb 14, 2019 350.60 354.88 346.40 351.54 2,802 -2.33(-0.66%)
Feb 13, 2019 361.34 363.67 352.47 353.87 2,129 -4.67(-1.30%)
Feb 12, 2019 348.27 360.41 348.27 358.54 3,198 +10.27(+2.95%)
Feb 11, 2019 351.07 353.40 346.40 348.27 1,689 -3.27(-0.93%)
Feb 08, 2019 354.34 357.14 348.27 351.54 2,223 -0.93(-0.26%)
Feb 07, 2019 366.48 369.28 350.60 352.47 5,877 -10.74(-2.96%)
Feb 06, 2019 355.27 366.01 354.80 363.21 2,274 +7.00(+1.97%)
Feb 05, 2019 359.94 368.34 355.74 356.20 3,862 -6.54(-1.80%)
Feb 04, 2019 372.08 379.08 362.19 362.74 2,180 -9.34(-2.51%)
Feb 01, 2019 366.01 388.42 359.94 372.08 6,998 +7.47(+2.05%)
Jan 31, 2019 376.75 382.81 363.21 364.61 5,777 -9.80(-2.62%)
Jan 30, 2019 383.75 384.68 369.74 374.41 6,164 -9.34(-2.43%)
Jan 29, 2019 393.55 395.89 383.75 383.75 4,730 -9.80(-2.49%)
Jan 28, 2019 410.36 413.51 391.69 393.55 3,461 -14.01(-3.44%)
Jan 25, 2019 422.50 422.50 406.16 407.56 1,981 -15.41(-3.64%)
Jan 24, 2019 425.30 432.30 419.23 422.96 1,511 -2.33(-0.55%)
Jan 23, 2019 430.43 432.77 420.63 425.30 915 +0.47(+0.11%)
Jan 22, 2019 421.56 434.17 419.70 424.83 3,149 +4.67(+1.11%)
Jan 18, 2019 421.10 429.03 419.70 420.16 1,420 -2.33(-0.55%)
Jan 17, 2019 428.57 431.36 422.50 422.50 718 -6.07(-1.42%)
Jan 16, 2019 442.10 442.10 425.75 428.57 1,078 -12.14(-2.75%)
Jan 15, 2019 453.78 453.78 434.63 440.70 1,664 -12.61(-2.78%)
Jan 14, 2019 460.31 460.31 445.37 453.31 2,132 +5.14(+1.15%)
Jan 11, 2019 452.84 456.58 446.77 448.17 1,563 -2.55(-0.57%)
Jan 10, 2019 474.78 479.22 448.17 450.72 3,606 -18.46(-3.93%)
Jan 09, 2019 469.18 483.73 462.65 469.18 1,265 -0.93(-0.20%)
Jan 08, 2019 494.86 499.06 466.85 470.12 2,427 -33.61(-6.67%)
Jan 07, 2019 513.53 516.80 493.92 503.73 3,739 -13.54(-2.62%)
Jan 04, 2019 532.21 535.94 503.73 517.27 3,206 -21.05(-3.91%)
Jan 03, 2019 550.88 550.88 510.73 538.32 3,840 -9.29(-1.70%)
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.