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 )

45.23 -0.19 (-0.42%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
Jul 31, 2018 458.74 458.74 435.50 440.57 2,613 -21.89(-4.73%)
Jul 30, 2018 465.25 474.55 460.60 462.46 661 -2.79(-0.60%)
Jul 27, 2018 450.38 466.64 448.52 465.25 761 +15.34(+3.41%)
Jul 26, 2018 454.56 454.56 442.01 449.91 659 -3.25(-0.72%)
Jul 25, 2018 464.32 464.32 449.45 453.17 1,052 -11.16(-2.40%)
Jul 24, 2018 456.42 465.71 455.01 464.32 952 +7.90(+1.73%)
Jul 23, 2018 452.70 463.39 452.70 456.42 1,327 +3.25(+0.72%)
Jul 20, 2018 446.19 458.31 446.19 453.17 998 +10.69(+2.42%)
Jul 19, 2018 462.93 462.93 438.29 442.48 1,399 -18.00(-3.91%)
Jul 18, 2018 456.42 466.18 451.31 460.48 1,116 +7.31(+1.61%)
Jul 17, 2018 446.19 458.27 441.17 453.17 1,970 +10.23(+2.31%)
Jul 16, 2018 438.76 450.38 438.76 442.94 775 +5.58(+1.28%)
Jul 13, 2018 431.32 437.36 426.25 437.36 340 +4.65(+1.07%)
Jul 12, 2018 435.97 438.81 431.32 432.71 462 -3.25(-0.75%)
Jul 11, 2018 431.32 436.39 429.59 435.97 374 +5.58(+1.30%)
Jul 10, 2018 434.90 435.97 427.63 430.39 340 -3.72(-0.86%)
Jul 09, 2018 423.88 439.69 423.88 434.11 943 +10.69(+2.52%)
Jul 06, 2018 429.93 430.46 421.56 423.42 1,353 -6.97(-1.62%)
Jul 05, 2018 442.48 447.12 430.39 430.39 926 -14.41(-3.24%)
Jul 03, 2018 444.80 444.80 444.80 0 -14.41(-3.14%)
Jul 02, 2018 453.17 472.22 448.98 459.21 1,486 +10.69(+2.38%)
Jun 29, 2018 463.35 443.38 448.52 736 -2.32(-0.52%)
Jun 28, 2018 468.04 472.69 449.91 450.84 1,648 -13.47(-2.90%)
Jun 27, 2018 461.53 464.32 452.24 464.32 1,553 +5.11(+1.11%)
Jun 26, 2018 461.53 464.32 453.15 459.20 1,060 -0.68(-0.15%)
Jun 25, 2018 462.00 468.50 456.88 459.88 2,764 +1.14(+0.25%)
Jun 22, 2018 468.97 471.76 458.28 458.74 1,282 -11.16(-2.37%)
Jun 21, 2018 474.08 479.66 468.04 469.90 1,296 -8.83(-1.84%)
Jun 20, 2018 497.32 497.32 476.87 478.73 1,252 -18.60(-3.74%)
Jun 19, 2018 501.97 501.97 489.77 497.32 1,508 +2.42(+0.49%)
Jun 18, 2018 499.08 504.19 491.65 494.90 2,022 -0.47(-0.09%)
Jun 15, 2018 493.51 484.21 495.37 1,377 +1.86(+0.38%)
Jun 14, 2018 504.66 505.58 489.32 493.51 1,466 -13.94(-2.75%)
Jun 13, 2018 482.35 511.58 478.64 507.45 2,609 +26.02(+5.41%)
Jun 12, 2018 493.51 495.37 477.24 481.42 2,015 -8.83(-1.80%)
Jun 11, 2018 490.25 493.97 487.46 490.25 1,098 +2.79(+0.57%)
Jun 08, 2018 493.97 493.97 484.96 487.46 835 -4.65(-0.94%)
Jun 07, 2018 493.51 500.43 487.00 492.11 923 +0.88(+0.18%)
Jun 06, 2018 503.73 491.23 491.23 1,236 -2.74(-0.56%)
Jun 05, 2018 488.39 497.69 485.61 493.97 2,235 +1.86(+0.38%)
Jun 04, 2018 504.66 507.45 492.16 492.11 2,279 -14.41(-2.84%)
Jun 01, 2018 511.17 511.84 501.87 506.52 1,444 -4.65(-0.91%)
May 31, 2018 512.56 516.44 506.05 511.17 818 +4.18(+0.82%)
May 30, 2018 531.61 531.61 502.80 506.98 2,753 -22.77(-4.30%)
May 29, 2018 538.12 544.38 527.89 529.75 1,012 -7.43(-1.38%)
May 25, 2018 537.19 537.19 537.19 0 -6.50(-1.20%)
May 24, 2018 539.98 549.86 535.33 543.69 550 +2.32(+0.43%)
May 23, 2018 559.49 559.49 535.33 541.37 2,798 -18.12(-3.24%)
May 22, 2018 561.82 567.36 557.63 559.49 457 -2.79(-0.50%)
May 21, 2018 579.01 588.26 559.03 562.28 4,348 -21.38(-3.66%)
May 18, 2018 587.38 591.56 578.08 583.66 950 -2.79(-0.48%)
May 17, 2018 580.40 589.26 572.50 586.45 1,679 +7.90(+1.37%)
May 16, 2018 569.72 578.59 564.61 578.55 1,367 +7.44(+1.30%)
May 15, 2018 552.52 573.76 550.20 571.11 3,038 +29.74(+5.49%)
May 14, 2018 527.89 547.14 526.96 541.37 1,722 +12.42(+2.35%)
May 11, 2018 522.78 528.95 517.67 528.95 1,366 +6.17(+1.18%)
May 10, 2018 529.29 533.00 519.30 522.78 1,939 -13.01(-2.43%)
May 09, 2018 549.73 549.73 534.40 535.79 1,084 -11.15(-2.04%)
May 08, 2018 539.51 549.27 539.05 546.95 992 +10.22(+1.90%)
May 07, 2018 551.13 551.13 536.25 536.72 1,410 -13.94(-2.53%)
May 04, 2018 566.46 567.25 546.48 550.66 2,120 -17.66(-3.11%)
May 03, 2018 572.97 575.76 560.92 568.32 1,285 +0.00(+0.00%)
May 02, 2018 564.61 579.94 560.47 568.32 1,670 +8.36(+1.49%)
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.