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 30, 2018 571.11 577.15 562.28 576.69 3,894 +2.32(+0.40%)
Apr 27, 2018 608.29 608.29 565.53 574.36 5,232 -33.02(-5.44%)
Apr 26, 2018 627.80 627.80 596.67 607.38 1,407 -25.53(-4.03%)
Apr 25, 2018 638.96 646.86 626.87 632.91 1,295 +0.46(+0.07%)
Apr 24, 2018 633.38 642.63 625.48 632.45 1,016 -5.58(-0.87%)
Apr 23, 2018 637.56 646.85 630.13 638.03 1,114 +2.29(+0.36%)
Apr 20, 2018 617.12 637.51 613.40 635.74 925 +19.09(+3.09%)
Apr 19, 2018 601.32 628.50 601.07 616.65 2,177 +24.68(+4.17%)
Apr 18, 2018 591.56 592.95 583.70 591.98 315 +3.21(+0.54%)
Apr 17, 2018 604.62 604.62 578.55 588.77 1,580 -22.30(-3.65%)
Apr 16, 2018 618.97 620.83 604.10 611.07 504 -8.37(-1.35%)
Apr 13, 2018 633.38 633.80 619.44 619.44 734 -11.15(-1.77%)
Apr 12, 2018 611.54 636.63 606.66 630.59 1,898 +19.98(+3.27%)
Apr 11, 2018 613.86 613.86 596.68 610.61 755 -2.79(-0.45%)
Apr 10, 2018 608.75 617.58 603.17 613.40 613 -0.93(-0.15%)
Apr 09, 2018 605.96 617.11 601.18 614.33 661 +9.29(+1.54%)
Apr 06, 2018 602.71 613.40 586.85 605.03 1,261 +10.69(+1.80%)
Apr 05, 2018 591.09 608.75 591.09 594.35 1,124 +3.25(+0.55%)
Apr 04, 2018 620.37 620.37 589.59 591.09 2,149 -19.52(-3.20%)
Apr 03, 2018 628.73 640.71 605.96 610.61 1,795 -19.52(-3.10%)
Apr 02, 2018 611.07 640.58 597.60 630.13 2,183 +25.56(+4.23%)
Mar 29, 2018 604.57 604.57 604.57 0 -2.32(-0.38%)
Mar 28, 2018 658.01 658.01 601.80 606.89 4,144 -49.72(-7.57%)
Mar 27, 2018 662.19 683.11 630.13 656.61 1,186 -5.58(-0.84%)
Mar 26, 2018 675.20 683.10 660.33 662.19 1,890 -22.77(-3.32%)
Mar 23, 2018 652.90 689.61 647.78 684.96 2,137 +34.85(+5.36%)
Mar 22, 2018 634.31 650.81 616.65 650.11 1,652 +13.01(+2.04%)
Mar 21, 2018 626.87 647.32 622.59 637.10 2,511 +16.26(+2.62%)
Mar 20, 2018 619.44 630.13 607.54 620.83 1,983 +4.65(+0.75%)
Mar 19, 2018 605.03 627.34 605.03 616.19 2,286 +15.80(+2.63%)
Mar 16, 2018 618.51 621.30 599.92 600.39 1,342 -15.34(-2.49%)
Mar 15, 2018 616.19 624.09 609.22 615.72 688 +1.39(+0.23%)
Mar 14, 2018 619.90 621.76 607.08 614.33 859 -2.32(-0.38%)
Mar 13, 2018 611.07 619.90 602.71 616.65 1,277 -2.32(-0.38%)
Mar 12, 2018 625.95 628.27 612.93 618.97 2,554 -5.53(-0.89%)
Mar 09, 2018 636.17 647.78 624.09 624.50 1,745 -10.73(-1.69%)
Mar 08, 2018 636.17 642.63 629.57 635.24 1,039 -3.25(-0.51%)
Mar 07, 2018 635.70 638.49 971 -12.55(-1.93%)
Mar 06, 2018 656.61 673.30 644.53 651.04 844 -7.90(-1.20%)
Mar 05, 2018 678.46 687.28 649.32 658.94 2,165 -20.91(-3.08%)
Mar 02, 2018 687.28 700.23 678.97 679.85 1,445 +0.93(+0.14%)
Mar 01, 2018 685.43 697.04 656.85 678.92 2,911 -5.11(-0.75%)
Feb 28, 2018 680.31 684.03 657.94 684.03 2,134 +3.72(+0.55%)
Feb 27, 2018 639.88 682.17 632.45 680.31 3,979 +39.03(+6.09%)
Feb 26, 2018 633.38 650.57 632.91 641.28 2,170 -0.93(-0.14%)
Feb 23, 2018 667.77 668.23 642.21 642.21 1,399 -32.99(-4.89%)
Feb 22, 2018 658.94 675.20 3,107 -19.98(-2.87%)
Feb 21, 2018 660.80 697.04 656.69 695.18 2,742 +36.25(+5.50%)
Feb 20, 2018 645.46 660.10 628.27 658.94 1,668 +20.91(+3.28%)
Feb 16, 2018 638.03 638.03 638.03 0 -7.90(-1.22%)
Feb 15, 2018 659.87 659.87 642.67 645.93 2,028 -19.05(-2.87%)
Feb 14, 2018 665.91 689.14 662.19 664.98 3,276 +14.41(+2.21%)
Feb 13, 2018 668.70 670.09 645.00 650.57 1,514 -11.62(-1.75%)
Feb 12, 2018 657.54 717.95 645.93 662.19 3,821 -1.86(-0.28%)
Feb 09, 2018 709.59 725.82 650.11 664.05 3,753 -56.23(-7.81%)
Feb 08, 2018 670.09 720.28 650.57 720.28 2,613 +57.16(+8.62%)
Feb 07, 2018 656.61 663.12 641.74 663.12 1,957 +8.59(+1.31%)
Feb 06, 2018 690.07 708.20 644.53 654.53 3,900 +24.01(+3.81%)
Feb 05, 2018 608.75 655.22 598.99 630.51 3,338 +30.59(+5.10%)
Feb 02, 2018 597.60 614.79 589.23 599.92 2,361 +13.94(+2.38%)
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.