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 (%)
Jun 30, 2014 1718 1780 1718 1749 1,231 +6.97(+0.40%)
Jun 27, 2014 1792 1792 1735 1742 930 -48.33(-2.70%)
Jun 26, 2014 1752 1790 1752 1790 676 +16.73(+0.94%)
Jun 25, 2014 1761 1784 1756 1773 818 +11.60(+0.66%)
Jun 24, 2014 1773 1778 1745 1762 906 +0.95(+0.05%)
Jun 23, 2014 1743 1764 1724 1761 907 +18.12(+1.04%)
Jun 20, 2014 1766 1790 1742 1743 976 -23.23(-1.32%)
Jun 19, 2014 1800 1806 1763 1766 1,242 -39.04(-2.16%)
Jun 18, 2014 1848 1867 1799 1805 677 -40.89(-2.22%)
Jun 17, 2014 1882 1882 1842 1846 725 -12.55(-0.68%)
Jun 16, 2014 1835 1867 1816 1858 965 +24.63(+1.34%)
Jun 13, 2014 1835 1882 1827 1834 409 -13.47(-0.73%)
Jun 12, 2014 1853 1890 1845 1847 1,049 +11.61(+0.63%)
Jun 11, 2014 1844 1859 1816 1836 912 +14.41(+0.79%)
Jun 10, 2014 1797 1838 1780 1821 1,177 +103.63(+6.03%)
Jun 06, 2014 1685 1727 1685 1718 875 +17.65(+1.04%)
Jun 05, 2014 1783 1805 1700 1700 1,332 -99.90(-5.55%)
Jun 04, 2014 1814 1823 1788 1800 740 -8.37(-0.46%)
Jun 03, 2014 1812 1823 1802 1808 403 +2.79(+0.15%)
Jun 02, 2014 1815 1830 1792 1805 433 -18.12(-0.99%)
May 30, 2014 1851 1854 1817 1823 583 -26.49(-1.43%)
May 29, 2014 1867 1870 1848 1850 282 -13.01(-0.70%)
May 28, 2014 1845 1891 1845 1863 694 +34.85(+1.91%)
May 27, 2014 1859 1861 1824 1828 875 -39.04(-2.09%)
May 23, 2014 1888 1867 1867 1867 501 -27.42(-1.45%)
May 22, 2014 1912 1918 1889 1895 587 -13.00(-0.68%)
May 21, 2014 1857 1916 1856 1908 994 +36.24(+1.94%)
May 20, 2014 1867 1888 1837 1871 793 +20.45(+1.10%)
May 19, 2014 1834 1877 1834 1851 793 +14.87(+0.81%)
May 16, 2014 1904 1905 1832 1836 928 -50.65(-2.68%)
May 15, 2014 1896 1930 1885 1887 1,914 +6.04(+0.32%)
May 14, 2014 1886 1902 1861 1881 824 -3.25(-0.17%)
May 13, 2014 1833 1890 1809 1884 1,283 +37.64(+2.04%)
May 12, 2014 1865 1865 1837 1846 822 -19.06(-1.02%)
May 09, 2014 1881 1897 1853 1865 2,559 -4.64(-0.25%)
May 08, 2014 1891 1891 1845 1870 1,604 -11.62(-0.62%)
May 07, 2014 1937 1937 1880 1882 2,061 -71.56(-3.66%)
May 06, 2014 1965 1972 1935 1953 2,230 +19.05(+0.98%)
May 05, 2014 1982 1987 1930 1934 1,407 -9.76(-0.50%)
May 02, 2014 1980 1980 1924 1944 1,385 -0.47(-0.02%)
May 01, 2014 1980 2021 1941 1944 1,580 -24.62(-1.25%)
Apr 30, 2014 1991 2012 1966 1969 748 -20.45(-1.03%)
Apr 29, 2014 1986 2008 1969 1989 475 -5.11(-0.26%)
Apr 28, 2014 2030 2053 1989 1994 1,069 -49.26(-2.41%)
Apr 25, 2014 2014 2056 2014 2044 520 +25.09(+1.24%)
Apr 24, 2014 2037 2042 2010 2019 529 -30.20(-1.47%)
Apr 23, 2014 2026 2060 2017 2049 631 +27.42(+1.36%)
Apr 22, 2014 2047 2075 2016 2021 464 -14.87(-0.73%)
Apr 21, 2014 2051 2069 2029 2036 396 -27.89(-1.35%)
Apr 17, 2014 2052 2064 2064 2064 1,228 +28.35(+1.39%)
Apr 16, 2014 2051 2075 2030 2036 815 -43.68(-2.10%)
Apr 15, 2014 2141 2141 2076 2080 1,403 -75.28(-3.49%)
Apr 14, 2014 2160 2197 2145 2155 436 -32.35(-1.48%)
Apr 11, 2014 2161 2197 2138 2187 1,153 +33.74(+1.57%)
Apr 10, 2014 2093 2170 2062 2153 1,002 +58.55(+2.79%)
Apr 09, 2014 2060 2129 2060 2095 555 +14.41(+0.69%)
Apr 08, 2014 2111 2134 2078 2080 694 -40.43(-1.91%)
Apr 07, 2014 2144 2144 2080 2121 756 -23.70(-1.11%)
Apr 04, 2014 2137 2159 2101 2145 1,977 -8.83(-0.41%)
Apr 03, 2014 2140 2185 2139 2153 544 +3.72(+0.17%)
Apr 02, 2014 2170 2186 2142 2150 1,283 -6.97(-0.32%)
Apr 01, 2014 2189 2226 2154 2157 462 -26.49(-1.21%)
Mar 31, 2014 2230 2262 2165 2183 451 -55.30(-2.47%)
Mar 28, 2014 2265 2265 2215 2238 295 -42.75(-1.87%)
Mar 27, 2014 2344 2347 2277 2281 283 -40.89(-1.76%)
Mar 26, 2014 2239 2322 2235 2322 282 +72.03(+3.20%)
Mar 25, 2014 2236 2297 2236 2250 323 -59.49(-2.58%)
Mar 24, 2014 2290 2342 2277 2310 482 +33.46(+1.47%)
Mar 21, 2014 2306 2309 2249 2276 893 -58.08(-2.49%)
Mar 20, 2014 2370 2414 2334 2334 1,471 -13.48(-0.57%)
Mar 19, 2014 2217 2364 2186 2348 1,557 +131.04(+5.91%)
Mar 18, 2014 2218 2257 2216 2217 636 -28.34(-1.26%)
Mar 17, 2014 2241 2263 2189 2245 980 -13.48(-0.60%)
Mar 14, 2014 2282 2282 2230 2258 1,042 -16.73(-0.74%)
Mar 13, 2014 2259 2283 2207 2275 2,103 +26.02(+1.16%)
Mar 12, 2014 2291 2291 2236 2249 1,582 -16.72(-0.74%)
Mar 11, 2014 2292 2301 2238 2266 3,595 -37.64(-1.63%)
Mar 10, 2014 2268 2331 2258 2303 1,879 +35.78(+1.58%)
Mar 07, 2014 2229 2300 2229 2268 3,359 +68.31(+3.11%)
Mar 06, 2014 2153 2213 2152 2199 1,123 +52.04(+2.42%)
Mar 05, 2014 2143 2194 2112 2147 1,598 +10.23(+0.48%)
Mar 04, 2014 2254 2254 2132 2137 1,474 -103.17(-4.61%)
Mar 03, 2014 2273 2302 2230 2240 1,480 +0.47(+0.02%)
Feb 28, 2014 2296 2302 2217 2240 1,307 -63.66(-2.76%)
Feb 27, 2014 2350 2350 2262 2303 1,560 +16.26(+0.71%)
Feb 26, 2014 2293 2315 2260 2287 1,250 -15.80(-0.69%)
Feb 25, 2014 2351 2351 2271 2303 1,475 -17.66(-0.76%)
Feb 24, 2014 2298 2340 2256 2321 1,609 -19.05(-0.81%)
Feb 21, 2014 2361 2393 2313 2340 1,657 -13.48(-0.57%)
Feb 20, 2014 2325 2381 2290 2353 1,654 +6.97(+0.30%)
Feb 19, 2014 2356 2356 2271 2346 3,454 -0.46(-0.02%)
Feb 18, 2014 2352 2413 2347 2347 1,444 -32.07(-1.35%)
Feb 14, 2014 2393 2379 2379 2379 751 -27.88(-1.16%)
Feb 13, 2014 2465 2467 2372 2407 1,844 -33.92(-1.39%)
Feb 12, 2014 2414 2471 2414 2441 1,360 +5.11(+0.21%)
Feb 11, 2014 2460 2489 2403 2435 1,729 -31.60(-1.28%)
Feb 10, 2014 2540 2567 2449 2467 1,462 -75.28(-2.96%)
Feb 07, 2014 2580 2595 2533 2542 2,477 -52.51(-2.02%)
Feb 06, 2014 2641 2641 2589 2595 1,901 -65.99(-2.48%)
Feb 05, 2014 2666 2702 2647 2661 596 +12.55(+0.47%)
Feb 04, 2014 2733 2764 2639 2648 1,099 -98.51(-3.59%)
Feb 03, 2014 2653 2765 2635 2747 1,649 +120.35(+4.58%)
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%)
Nov 01, 2013 2623 2666 2546 2580 991 -40.85(-1.56%)
Oct 31, 2013 2600 2670 2553 2621 1,129 +43.64(+1.69%)
Oct 30, 2013 2541 2608 2530 2578 1,147 +61.34(+2.44%)
Oct 29, 2013 2495 2552 2493 2516 1,001 +46.46(+1.88%)
Oct 28, 2013 2428 2527 2422 2470 1,011 +55.77(+2.31%)
Oct 25, 2013 2498 2504 2414 2414 747 -94.80(-3.78%)
Oct 24, 2013 2502 2539 2501 2509 450 +1.86(+0.07%)
Oct 23, 2013 2522 2565 2504 2507 1,066 -16.27(-0.64%)
Oct 22, 2013 2573 2573 2489 2523 1,149 -72.02(-2.77%)
Oct 21, 2013 2610 2629 2545 2595 533 +42.75(+1.67%)
Oct 18, 2013 2490 2593 2490 2553 905 +9.76(+0.38%)
Oct 17, 2013 2650 2694 2526 2543 1,426 -114.78(-4.32%)
Oct 16, 2013 2770 2770 2655 2658 1,818 -159.86(-5.67%)
Oct 15, 2013 2813 2837 2760 2817 972 +29.28(+1.05%)
Oct 14, 2013 2836 2864 2780 2788 635 -0.93(-0.03%)
Oct 11, 2013 2873 2916 2789 2789 821 -94.80(-3.29%)
Oct 10, 2013 3029 3040 2879 2884 1,855 -233.74(-7.50%)
Oct 09, 2013 3083 3127 3033 3118 638 -4.65(-0.15%)
Oct 08, 2013 3027 3122 2995 3122 650 +98.01(+3.24%)
Oct 07, 2013 3103 3120 2991 3024 326 -36.67(-1.20%)
Oct 04, 2013 3046 3113 2998 3061 322 +14.87(+0.49%)
Oct 03, 2013 2938 3091 2924 3046 1,844 +146.38(+5.05%)
Oct 02, 2013 2950 2996 2895 2900 701 -16.26(-0.56%)
Oct 01, 2013 3063 3063 2818 2916 1,158 -41.36(-1.40%)
Sep 27, 2013 2951 3001 2905 2957 643 +39.50(+1.35%)
Sep 26, 2013 2965 2974 2916 2918 407 -53.91(-1.81%)
Sep 25, 2013 2993 3039 2965 2972 571 -26.48(-0.88%)
Sep 24, 2013 2940 3006 2927 2998 833 +69.70(+2.38%)
Sep 23, 2013 2927 2941 2836 2929 2,624 +42.29(+1.47%)
Sep 20, 2013 2701 2890 2701 2886 1,361 +144.52(+5.27%)
Sep 19, 2013 2726 2750 2646 2742 603 +9.76(+0.36%)
Sep 18, 2013 3050 3145 2726 2732 2,690 -313.21(-10.29%)
Sep 17, 2013 3025 3060 2973 3045 631 +4.18(+0.14%)
Sep 16, 2013 2949 3067 2949 3041 2,142 -100.37(-3.20%)
Sep 13, 2013 3168 3184 3121 3141 1,279 -25.56(-0.81%)
Sep 12, 2013 3085 3178 3053 3167 1,789 +56.69(+1.82%)
Sep 11, 2013 3167 3189 3109 3110 1,420 -64.59(-2.03%)
Sep 10, 2013 3139 3236 3122 3175 1,763 +1.40(+0.04%)
Sep 09, 2013 3336 3380 3171 3173 2,527 -206.79(-6.12%)
Sep 06, 2013 3456 3456 3291 3380 705 -176.59(-4.96%)
Sep 05, 2013 3457 3561 3457 3557 587 +103.63(+3.00%)
Sep 04, 2013 3527 3562 3408 3453 1,415 -80.39(-2.28%)
Sep 03, 2013 3400 3613 3367 3534 1,958 +91.96(+2.67%)
Aug 30, 2013 3346 3462 3303 3442 1,253 +78.12(+2.32%)
Aug 29, 2013 3403 3448 3362 3363 737 -9.76(-0.29%)
Aug 28, 2013 3339 3398 3316 3373 698 +46.93(+1.41%)
Aug 27, 2013 3360 3360 3265 3326 1,988 +52.05(+1.59%)
Aug 26, 2013 3243 3296 3227 3274 412 +31.13(+0.96%)
Aug 23, 2013 3346 3383 3241 3243 770 -105.48(-3.15%)
Aug 22, 2013 3383 3460 3346 3349 1,339 -56.23(-1.65%)
Aug 21, 2013 3476 3530 3248 3405 1,788 +18.59(+0.55%)
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.