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 )

43.50 -1.73 (-3.82%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Oct 31, 2017 525.57 539.51 524.18 524.64 339 +0.46(+0.09%)
Oct 30, 2017 519.53 526.91 517.67 524.18 500 +1.86(+0.36%)
Oct 27, 2017 530.22 541.84 518.60 522.32 1,538 -6.97(-1.32%)
Oct 26, 2017 513.49 535.75 509.31 529.29 2,063 +11.62(+2.24%)
Oct 25, 2017 518.13 528.69 512.56 517.67 3,298 +4.65(+0.91%)
Oct 24, 2017 506.52 517.67 504.61 513.02 2,671 +9.29(+1.85%)
Oct 23, 2017 499.08 504.66 496.81 503.73 924 +5.11(+1.03%)
Oct 20, 2017 494.90 502.80 490.72 498.62 1,944 +8.83(+1.80%)
Oct 19, 2017 485.61 493.26 483.28 489.78 1,322 +5.11(+1.05%)
Oct 18, 2017 487.00 488.30 480.03 484.68 1,138 +0.00(+0.00%)
Oct 17, 2017 485.61 490.25 483.75 484.68 615 -0.93(-0.19%)
Oct 16, 2017 476.78 486.54 476.78 485.61 671 +6.97(+1.46%)
Oct 13, 2017 478.64 487.46 474.92 478.64 2,612 -3.50(-0.73%)
Oct 12, 2017 487.56 491.70 481.89 482.14 1,239 -8.58(-1.75%)
Oct 11, 2017 493.97 497.16 485.65 490.72 1,719 -6.00(-1.21%)
Oct 10, 2017 498.62 500.01 486.12 496.71 1,029 -3.30(-0.66%)
Oct 09, 2017 499.08 502.34 496.81 500.01 346 -3.72(-0.74%)
Oct 06, 2017 506.05 515.81 502.80 503.73 1,012 +5.11(+1.03%)
Oct 05, 2017 501.13 501.13 491.23 498.62 1,257 -4.65(-0.92%)
Oct 04, 2017 511.63 512.09 503.26 503.26 671 -8.37(-1.63%)
Oct 03, 2017 517.67 517.67 510.95 511.63 285 +2.32(+0.46%)
Oct 02, 2017 506.05 511.17 505.12 509.31 651 +2.32(+0.46%)
Sep 29, 2017 513.49 517.21 504.24 506.98 748 -3.25(-0.64%)
Sep 28, 2017 525.11 525.52 507.91 510.24 1,104 -10.22(-1.96%)
Sep 27, 2017 511.63 525.15 511.17 520.46 1,679 +13.94(+2.75%)
Sep 26, 2017 507.91 510.24 502.85 506.52 754 -3.25(-0.64%)
Sep 25, 2017 520.92 520.92 503.26 509.77 977 -8.36(-1.61%)
Sep 22, 2017 505.12 519.13 502.34 518.13 2,607 +9.76(+1.92%)
Sep 21, 2017 506.52 509.31 495.83 508.38 559 +2.79(+0.55%)
Sep 20, 2017 497.22 511.63 497.22 505.59 728 +4.18(+0.83%)
Sep 19, 2017 489.79 502.29 489.79 501.41 1,096 +9.76(+1.98%)
Sep 18, 2017 483.28 494.20 482.98 491.65 542 +7.90(+1.63%)
Sep 15, 2017 488.39 495.10 483.33 483.75 912 -2.32(-0.48%)
Sep 14, 2017 500.48 502.80 486.07 486.07 1,353 -13.01(-2.61%)
Sep 13, 2017 494.90 503.03 494.90 499.08 1,076 +4.18(+0.85%)
Sep 12, 2017 481.89 500.48 477.37 494.90 2,414 +15.80(+3.30%)
Sep 11, 2017 487.00 487.00 476.36 479.10 2,329 -11.49(-2.34%)
Sep 08, 2017 494.44 499.22 486.88 490.59 2,128 -2.45(-0.50%)
Sep 07, 2017 501.41 502.47 490.72 493.04 1,275 -9.29(-1.85%)
Sep 06, 2017 505.12 505.12 492.58 502.34 2,753 -3.58(-0.71%)
Sep 05, 2017 501.41 512.55 496.30 505.91 1,793 +5.06(+1.01%)
Sep 01, 2017 508.38 508.38 495.83 500.85 1,288 -7.53(-1.48%)
Aug 31, 2017 516.74 516.74 502.80 508.38 1,375 -9.63(-1.86%)
Aug 30, 2017 526.50 532.54 518.01 518.01 906 -5.70(-1.09%)
Aug 29, 2017 525.57 525.57 521.90 523.71 227 +0.70(+0.13%)
Aug 28, 2017 513.02 527.43 507.91 523.01 918 +11.38(+2.23%)
Aug 25, 2017 513.02 519.99 506.43 511.63 666 -7.44(-1.43%)
Aug 24, 2017 513.02 519.53 501.87 519.07 1,638 +4.65(+0.90%)
Aug 23, 2017 526.96 530.22 511.68 514.42 1,572 -14.40(-2.72%)
Aug 22, 2017 523.71 533.00 519.07 528.82 940 +3.72(+0.71%)
Aug 21, 2017 541.37 542.17 524.18 525.11 1,137 -16.79(-3.10%)
Aug 18, 2017 528.36 546.48 528.36 541.90 2,945 +14.47(+2.74%)
Aug 17, 2017 520.46 527.43 512.09 527.43 615 +10.69(+2.07%)
Aug 16, 2017 518.60 519.07 512.56 516.74 619 -6.04(-1.16%)
Aug 15, 2017 518.60 533.00 518.60 522.78 638 +6.04(+1.17%)
Aug 14, 2017 535.79 539.05 515.81 516.74 2,701 -28.81(-5.28%)
Aug 11, 2017 540.90 552.99 538.58 545.55 2,086 +10.22(+1.91%)
Aug 10, 2017 525.57 535.79 524.64 535.33 1,145 +11.15(+2.13%)
Aug 09, 2017 517.21 527.43 516.74 524.18 1,427 +5.11(+0.98%)
Aug 08, 2017 517.36 523.25 513.95 519.07 1,156 +6.97(+1.36%)
Aug 07, 2017 512.56 513.95 510.10 512.09 485 +2.32(+0.46%)
Aug 04, 2017 515.81 516.74 506.89 509.77 854 -6.04(-1.17%)
Aug 03, 2017 512.09 522.27 506.52 515.81 1,300 +4.65(+0.91%)
Aug 02, 2017 503.73 516.37 502.77 511.17 2,061 +13.01(+2.61%)
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.