Skip to main content

Real Estate Bear -3X Direxion (NY: DRV )

35.00 -0.63 (-1.77%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.