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 )

42.44 -1.06 (-2.44%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Feb 28, 2017 515.81 528.36 515.81 525.57 685 +10.22(+1.98%)
Feb 27, 2017 524.18 524.18 508.84 515.35 1,190 -8.83(-1.68%)
Feb 24, 2017 532.08 539.05 522.78 524.18 1,547 -6.97(-1.31%)
Feb 23, 2017 534.40 544.16 530.68 531.15 1,384 -7.90(-1.47%)
Feb 22, 2017 534.86 546.95 526.50 539.05 2,691 +4.65(+0.87%)
Feb 21, 2017 557.63 559.03 532.54 534.40 3,480 -20.91(-3.77%)
Feb 17, 2017 555.31 555.31 555.31 0 -3.25(-0.58%)
Feb 16, 2017 566.93 566.93 547.41 558.56 1,587 -9.76(-1.72%)
Feb 15, 2017 575.76 583.66 566.00 568.32 1,827 +5.11(+0.91%)
Feb 14, 2017 556.71 574.36 556.71 563.21 1,885 +8.83(+1.59%)
Feb 13, 2017 552.99 562.38 546.95 554.38 1,155 -0.93(-0.17%)
Feb 10, 2017 566.46 569.72 553.92 555.31 1,027 -11.62(-2.05%)
Feb 09, 2017 571.11 572.50 564.14 566.93 1,077 -3.72(-0.65%)
Feb 08, 2017 581.80 585.05 566.93 570.65 945 -14.87(-2.54%)
Feb 07, 2017 577.62 587.90 571.58 585.52 550 +6.51(+1.12%)
Feb 06, 2017 573.90 581.80 571.58 579.01 968 +2.79(+0.48%)
Feb 03, 2017 578.55 582.91 566.93 576.22 874 -9.76(-1.67%)
Feb 02, 2017 603.64 603.64 584.59 585.98 1,293 -19.52(-3.22%)
Feb 01, 2017 590.16 607.41 575.76 605.50 2,260 +18.59(+3.17%)
Jan 31, 2017 600.39 600.39 574.36 586.91 1,293 -12.08(-2.02%)
Jan 30, 2017 591.09 602.81 591.09 598.99 862 +10.69(+1.82%)
Jan 27, 2017 568.32 593.62 568.32 588.30 1,029 +16.91(+2.96%)
Jan 26, 2017 569.25 572.97 559.49 571.39 313 +3.07(+0.54%)
Jan 25, 2017 559.49 572.97 552.99 568.32 945 +11.15(+2.00%)
Jan 24, 2017 558.10 563.55 550.01 557.17 1,215 -0.46(-0.08%)
Jan 23, 2017 571.11 572.03 554.85 557.63 768 -13.48(-2.36%)
Jan 20, 2017 584.12 585.05 570.65 571.11 722 -13.01(-2.23%)
Jan 19, 2017 571.58 587.84 571.58 584.12 1,165 +17.66(+3.12%)
Jan 18, 2017 572.97 572.97 561.35 566.46 873 -2.79(-0.49%)
Jan 17, 2017 579.48 579.48 568.79 569.25 1,267 -12.55(-2.16%)
Jan 13, 2017 581.80 581.80 581.80 0 +0.93(+0.16%)
Jan 12, 2017 588.77 604.57 580.40 580.87 1,716 -9.01(-1.53%)
Jan 11, 2017 579.01 591.09 576.69 589.88 1,515 +10.40(+1.79%)
Jan 10, 2017 566.46 579.48 566.46 579.48 1,167 +13.94(+2.47%)
Jan 09, 2017 547.88 566.00 547.05 565.53 1,945 +14.87(+2.70%)
Jan 06, 2017 556.71 559.03 543.23 550.66 4,578 +2.32(+0.42%)
Jan 05, 2017 561.35 576.22 548.34 548.34 2,825 -6.97(-1.26%)
Jan 04, 2017 578.08 579.01 552.06 555.31 10,268 -26.95(-4.63%)
Jan 03, 2017 583.19 593.88 578.08 582.26 1,207 -4.65(-0.79%)
Dec 30, 2016 586.91 586.91 586.91 0 -23.70(-3.88%)
Dec 29, 2016 630.13 633.84 606.56 610.61 1,557 -23.70(-3.74%)
Dec 28, 2016 622.23 639.08 620.37 634.31 2,795 +11.15(+1.79%)
Dec 27, 2016 625.95 627.80 615.26 623.16 989 -2.32(-0.37%)
Dec 23, 2016 625.48 625.48 625.48 0 -3.72(-0.59%)
Dec 22, 2016 628.73 645.04 624.09 629.20 1,573 +2.32(+0.37%)
Dec 21, 2016 602.25 627.80 588.77 626.87 2,807 +25.09(+4.17%)
Dec 20, 2016 608.29 611.54 592.95 601.78 2,018 -3.72(-0.61%)
Dec 19, 2016 621.76 621.76 597.13 605.50 4,452 -19.52(-3.12%)
Dec 16, 2016 652.43 652.43 612.01 625.01 3,640 -29.74(-4.54%)
Dec 15, 2016 647.32 660.57 630.59 654.76 3,578 +10.22(+1.59%)
Dec 14, 2016 603.64 646.33 601.78 644.53 4,904 +40.89(+6.77%)
Dec 13, 2016 598.99 616.19 595.28 603.64 2,153 +0.47(+0.08%)
Dec 12, 2016 621.76 623.16 602.25 603.17 1,670 -12.55(-2.04%)
Dec 09, 2016 613.86 619.05 598.07 615.72 1,911 +1.86(+0.30%)
Dec 08, 2016 634.31 641.74 608.75 613.86 2,684 -12.08(-1.93%)
Dec 07, 2016 664.98 664.98 623.85 625.95 4,299 -40.89(-6.13%)
Dec 06, 2016 673.81 680.69 658.47 666.84 1,959 -11.62(-1.71%)
Dec 05, 2016 692.86 701.69 677.06 678.46 1,581 -16.26(-2.34%)
Dec 02, 2016 713.31 713.31 673.60 694.72 3,525 -23.23(-3.24%)
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.