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 (%)
Jan 31, 2014 2738 2743 2582 2626 1,074 -35.78(-1.34%)
Jan 30, 2014 2756 2756 2631 2662 2,417 -125.00(-4.48%)
Jan 29, 2014 2790 2828 2754 2787 1,151 +39.50(+1.44%)
Jan 28, 2014 2836 2836 2735 2748 514 -72.96(-2.59%)
Jan 27, 2014 2748 2846 2718 2821 1,182 +64.59(+2.34%)
Jan 24, 2014 2706 2771 2701 2756 1,345 +94.80(+3.56%)
Jan 23, 2014 2669 2690 2649 2661 1,421 +21.38(+0.81%)
Jan 22, 2014 2650 2651 2613 2640 1,029 -28.82(-1.08%)
Jan 21, 2014 2715 2719 2646 2669 646 -75.28(-2.74%)
Jan 17, 2014 2697 2744 2744 2744 716 +39.97(+1.48%)
Jan 16, 2014 2723 2725 2698 2704 353 -18.13(-0.67%)
Jan 15, 2014 2753 2753 2705 2722 562 -52.51(-1.89%)
Jan 14, 2014 2821 2830 2754 2775 434 -63.66(-2.24%)
Jan 13, 2014 2817 2863 2772 2838 651 +49.26(+1.77%)
Jan 10, 2014 2855 2855 2783 2789 583 -108.28(-3.74%)
Jan 09, 2014 2890 2965 2884 2897 274 -6.04(-0.21%)
Jan 08, 2014 2890 2937 2863 2903 603 +36.25(+1.26%)
Jan 07, 2014 2878 2913 2832 2867 618 -34.39(-1.19%)
Jan 06, 2014 2923 2944 2865 2902 779 -42.28(-1.44%)
Jan 03, 2014 3006 3006 2915 2944 1,025 -61.81(-2.06%)
Jan 02, 2014 3017 3067 2979 3006 870 +14.87(+0.50%)
Dec 31, 2013 2923 2991 2991 2991 768 +40.43(+1.37%)
Dec 30, 2013 2949 2976 2930 2950 506 -15.34(-0.52%)
Dec 27, 2013 2982 3034 2953 2966 1,647 -7.90(-0.27%)
Dec 26, 2013 2974 3033 2911 2974 1,108 -10.22(-0.34%)
Dec 24, 2013 2974 3005 2966 2984 244 -9.76(-0.33%)
Dec 23, 2013 2951 3000 2937 2994 744 -13.47(-0.45%)
Dec 20, 2013 3068 3068 3004 3007 752 -65.53(-2.13%)
Dec 19, 2013 3002 3100 3002 3073 713 +130.12(+4.42%)
Dec 18, 2013 3100 3246 2940 2942 1,938 -161.71(-5.21%)
Dec 17, 2013 3164 3168 3089 3104 332 -53.44(-1.69%)
Dec 16, 2013 3173 3194 3131 3158 473 -24.63(-0.77%)
Dec 13, 2013 3149 3205 3075 3182 417 -40.43(-1.25%)
Dec 12, 2013 3199 3245 3156 3223 752 +61.80(+1.96%)
Dec 11, 2013 2963 3169 2963 3161 1,381 +206.79(+7.00%)
Dec 10, 2013 2921 2954 2910 2954 933 +13.25(+0.45%)
Dec 09, 2013 2975 3016 2930 2941 580 -32.77(-1.10%)
Dec 06, 2013 2973 3024 2958 2974 623 -78.53(-2.57%)
Dec 05, 2013 3083 3154 3039 3052 550 -28.81(-0.94%)
Dec 04, 2013 3164 3199 3016 3081 1,278 -33.46(-1.07%)
Dec 03, 2013 3113 3152 3088 3114 622 +10.23(+0.33%)
Dec 02, 2013 3091 3130 3028 3104 553 +62.73(+2.06%)
Nov 29, 2013 2929 3054 2788 3041 482 +79.00(+2.67%)
Nov 27, 2013 3035 3052 2957 2962 440 -81.79(-2.69%)
Nov 26, 2013 3030 3061 2919 3044 731 +31.60(+1.05%)
Nov 25, 2013 2964 3021 2960 3013 552 +44.61(+1.50%)
Nov 22, 2013 2942 3007 2942 2968 860 +37.64(+1.28%)
Nov 21, 2013 3005 3022 2920 2930 1,068 -70.17(-2.34%)
Nov 20, 2013 2877 3030 2819 3001 2,947 +95.73(+3.30%)
Nov 19, 2013 2879 2932 2846 2905 591 +65.06(+2.29%)
Nov 18, 2013 2759 2848 2757 2840 486 +52.04(+1.87%)
Nov 15, 2013 2780 2828 2774 2788 524 -32.53(-1.15%)
Nov 14, 2013 2843 2850 2756 2820 1,239 -124.07(-4.21%)
Nov 12, 2013 2940 3010 2921 2944 927 +43.68(+1.51%)
Nov 11, 2013 2944 2944 2850 2901 1,093 -6.97(-0.24%)
Nov 08, 2013 2861 3028 2859 2908 2,012 +106.42(+3.80%)
Nov 07, 2013 2699 2815 2699 2801 1,213 +103.62(+3.84%)
Nov 06, 2013 2671 2707 2626 2698 672 +6.97(+0.26%)
Nov 05, 2013 2589 2701 2589 2691 1,132 +125.94(+4.91%)
Nov 04, 2013 2554 2631 2515 2565 478 -15.80(-0.61%)
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.