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 (%)
Apr 29, 2016 742.58 770.93 739.79 753.74 1,481 +19.52(+2.66%)
Apr 28, 2016 750.48 750.95 719.35 734.22 926 +5.11(+0.70%)
Apr 27, 2016 725.39 749.55 723.53 729.11 2,450 +1.61(+0.22%)
Apr 26, 2016 733.75 733.75 714.70 727.49 1,239 -9.05(-1.23%)
Apr 25, 2016 764.42 764.42 736.54 736.54 859 -18.59(-2.46%)
Apr 22, 2016 781.15 781.15 751.32 755.13 814 -24.16(-3.10%)
Apr 21, 2016 743.51 784.41 737.47 779.29 2,213 +39.50(+5.34%)
Apr 20, 2016 704.01 741.19 703.55 739.79 1,197 +34.85(+4.94%)
Apr 19, 2016 704.01 712.38 700.76 704.94 636 -1.86(-0.26%)
Apr 18, 2016 724.00 724.00 705.41 706.80 4,991 -9.29(-1.30%)
Apr 15, 2016 729.57 737.94 710.98 716.09 875 -16.73(-2.28%)
Apr 14, 2016 721.67 737.45 721.21 732.82 752 +13.48(+1.87%)
Apr 13, 2016 706.80 726.32 705.18 719.35 1,915 +7.43(+1.04%)
Apr 12, 2016 723.07 725.85 705.88 711.91 739 -13.38(-1.85%)
Apr 11, 2016 715.63 726.78 712.37 725.30 203 +2.70(+0.37%)
Apr 08, 2016 726.32 726.32 714.26 722.60 525 -13.01(-1.77%)
Apr 07, 2016 725.85 744.91 722.60 735.61 851 +14.87(+2.06%)
Apr 06, 2016 721.67 736.08 720.28 720.74 1,275 -5.11(-0.70%)
Apr 05, 2016 722.60 729.99 717.02 725.85 2,011 +13.48(+1.89%)
Apr 04, 2016 705.87 717.49 703.32 712.38 1,829 +3.25(+0.46%)
Apr 01, 2016 713.77 722.52 705.87 709.12 2,805 +2.32(+0.33%)
Mar 31, 2016 718.88 723.74 704.01 706.80 888 -13.01(-1.81%)
Mar 30, 2016 708.66 722.04 707.73 719.81 1,337 +4.18(+0.58%)
Mar 29, 2016 766.75 766.75 715.63 715.63 986 -52.51(-6.84%)
Mar 28, 2016 789.98 789.98 762.10 768.14 689 -19.87(-2.52%)
Mar 24, 2016 788.12 788.01 788.01 788.01 860 +0.35(+0.04%)
Mar 23, 2016 775.58 789.52 775.34 787.66 707 +12.08(+1.56%)
Mar 22, 2016 781.62 788.12 771.39 775.58 1,340 -0.88(-0.11%)
Mar 21, 2016 760.71 779.75 752.81 776.46 2,456 +22.26(+2.95%)
Mar 18, 2016 742.12 754.20 740.26 754.20 1,207 +8.36(+1.12%)
Mar 17, 2016 776.04 782.55 740.73 745.84 1,391 -34.39(-4.41%)
Mar 16, 2016 819.77 821.63 775.30 780.22 1,458 -29.74(-3.67%)
Mar 15, 2016 820.19 823.43 803.92 809.96 560 +3.25(+0.40%)
Mar 14, 2016 809.03 820.63 806.71 806.71 579 -1.86(-0.23%)
Mar 11, 2016 854.11 854.11 807.18 808.57 1,335 -62.27(-7.15%)
Mar 10, 2016 850.39 894.07 837.85 870.84 2,038 +8.37(+0.97%)
Mar 09, 2016 864.80 865.73 846.67 862.47 1,271 -10.73(-1.23%)
Mar 08, 2016 851.79 878.18 850.91 873.20 1,947 +22.81(+2.68%)
Mar 07, 2016 870.37 871.30 844.82 850.39 737 -5.58(-0.65%)
Mar 04, 2016 861.08 873.86 859.69 855.97 893 -1.39(-0.16%)
Mar 03, 2016 869.45 880.60 856.43 857.36 1,284 -12.08(-1.39%)
Mar 02, 2016 914.99 914.99 867.12 869.45 1,307 -20.91(-2.35%)
Mar 01, 2016 969.35 969.82 890.36 890.36 2,023 -78.07(-8.06%)
Feb 29, 2016 955.39 974.93 931.71 968.42 1,695 +8.83(+0.92%)
Feb 26, 2016 943.80 959.60 938.68 959.60 1,302 +13.48(+1.42%)
Feb 25, 2016 995.38 995.38 943.88 946.12 1,125 -62.27(-6.18%)
Feb 24, 2016 1037 1037 1003 1008 1,085 +4.18(+0.42%)
Feb 23, 2016 996.77 1006 971.68 1004 862 +8.37(+0.84%)
Feb 22, 2016 1000 1003 974.46 995.84 2,016 -30.21(-2.94%)
Feb 19, 2016 1055 1058 1013 1026 850 -18.12(-1.74%)
Feb 18, 2016 1073 1083 1036 1044 639 -30.21(-2.81%)
Feb 17, 2016 1092 1092 1042 1074 966 -28.81(-2.61%)
Feb 16, 2016 1145 1155 1099 1103 1,137 -64.59(-5.53%)
Feb 12, 2016 1185 1168 1168 1168 1,984 -36.71(-3.05%)
Feb 11, 2016 1213 1236 1187 1204 1,710 +40.43(+3.47%)
Feb 10, 2016 1172 1175 1113 1164 1,395 -22.77(-1.92%)
Feb 09, 2016 1170 1209 1150 1187 2,769 +61.80(+5.49%)
Feb 08, 2016 1057 1170 1055 1125 5,011 +89.69(+8.66%)
Feb 05, 2016 984.69 1039 984.69 1035 2,215 +59.48(+6.10%)
Feb 04, 2016 982.83 1004 969.95 975.86 433 -5.11(-0.52%)
Feb 03, 2016 991.20 1019 971.21 980.97 1,113 -22.30(-2.22%)
Feb 02, 2016 986.08 1017 982.83 1003 584 +28.80(+2.96%)
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.