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 )

43.96 -0.47 (-1.06%)
Streaming Delayed Price Updated: 1:50 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 (%)
Dec 31, 2014 1153 1209 1209 1209 1,641 +54.37(+4.71%)
Dec 30, 2014 1154 1163 1136 1154 2,363 +4.64(+0.40%)
Dec 29, 2014 1174 1177 1141 1150 762 -19.51(-1.67%)
Dec 26, 2014 1181 1181 1160 1169 349 -10.23(-0.87%)
Dec 24, 2014 1171 1179 1179 1179 466 +11.62(+1.00%)
Dec 23, 2014 1148 1177 1144 1168 3,366 +9.29(+0.80%)
Dec 22, 2014 1214 1214 1156 1158 659 -59.94(-4.92%)
Dec 19, 2014 1210 1230 1205 1218 818 +0.00(+0.00%)
Dec 18, 2014 1217 1244 1216 1218 1,137 -25.56(-2.05%)
Dec 17, 2014 1331 1331 1244 1244 1,057 -92.47(-6.92%)
Dec 16, 2014 1334 1362 1303 1336 1,287 +5.11(+0.38%)
Dec 15, 2014 1268 1338 1268 1331 2,139 +49.26(+3.84%)
Dec 12, 2014 1258 1282 1242 1282 1,098 +30.67(+2.45%)
Dec 11, 2014 1261 1261 1234 1251 1,821 -5.58(-0.44%)
Dec 10, 2014 1263 1272 1247 1257 951 +2.79(+0.22%)
Dec 09, 2014 1294 1296 1248 1254 1,593 -17.66(-1.39%)
Dec 08, 2014 1281 1283 1254 1272 914 -23.70(-1.83%)
Dec 05, 2014 1286 1309 1286 1296 1,852 +19.52(+1.53%)
Dec 04, 2014 1296 1307 1273 1276 1,029 -11.62(-0.90%)
Dec 03, 2014 1283 1297 1280 1288 818 +4.65(+0.36%)
Dec 02, 2014 1319 1322 1281 1283 743 -23.24(-1.78%)
Dec 01, 2014 1307 1313 1276 1306 3,895 +5.11(+0.39%)
Nov 28, 2014 1301 1305 1258 1301 1,786 -6.97(-0.53%)
Nov 26, 2014 1337 1308 1308 1308 979 -39.03(-2.90%)
Nov 25, 2014 1348 1359 1340 1347 1,136 -8.37(-0.62%)
Nov 24, 2014 1359 1364 1342 1356 4,775 -13.47(-0.98%)
Nov 21, 2014 1367 1382 1361 1369 1,189 -27.88(-2.00%)
Nov 20, 2014 1422 1424 1396 1397 602 -13.02(-0.92%)
Nov 19, 2014 1382 1410 1374 1410 1,225 +34.86(+2.54%)
Nov 18, 2014 1393 1395 1369 1375 841 -17.66(-1.27%)
Nov 17, 2014 1416 1416 1386 1393 1,037 -19.05(-1.35%)
Nov 14, 2014 1379 1419 1379 1412 1,518 +33.45(+2.43%)
Nov 13, 2014 1395 1397 1366 1378 1,278 -22.77(-1.63%)
Nov 12, 2014 1366 1403 1365 1401 1,833 +30.21(+2.20%)
Nov 11, 2014 1354 1379 1352 1371 444 +16.73(+1.24%)
Nov 10, 2014 1399 1400 1352 1354 825 -34.39(-2.48%)
Nov 07, 2014 1376 1405 1369 1389 1,082 +4.65(+0.34%)
Nov 06, 2014 1356 1389 1339 1384 1,791 +32.06(+2.37%)
Nov 05, 2014 1339 1375 1329 1352 943 +6.97(+0.52%)
Nov 04, 2014 1352 1383 1344 1345 1,170 -8.83(-0.65%)
Nov 03, 2014 1394 1394 1351 1354 1,595 -34.38(-2.48%)
Oct 31, 2014 1424 1424 1387 1388 1,306 -55.77(-3.86%)
Oct 30, 2014 1477 1489 1442 1444 3,727 -25.09(-1.71%)
Oct 29, 2014 1454 1507 1454 1469 1,972 +20.91(+1.44%)
Oct 28, 2014 1472 1487 1448 1448 1,298 -18.12(-1.24%)
Oct 27, 2014 1504 1498 1464 1466 583 -31.60(-2.11%)
Oct 24, 2014 1494 1518 1477 1498 549 +3.25(+0.22%)
Oct 23, 2014 1507 1526 1486 1494 996 -37.64(-2.46%)
Oct 22, 2014 1522 1535 1502 1532 1,741 +0.93(+0.06%)
Oct 21, 2014 1579 1579 1529 1531 2,269 -43.22(-2.75%)
Oct 20, 2014 1648 1648 1574 1574 1,453 -79.00(-4.78%)
Oct 17, 2014 1618 1668 1616 1653 754 -5.11(-0.31%)
Oct 16, 2014 1725 1728 1645 1658 1,386 -7.90(-0.47%)
Oct 15, 2014 1662 1710 1631 1666 3,765 +19.52(+1.19%)
Oct 14, 2014 1703 1711 1612 1647 2,935 -85.04(-4.91%)
Oct 13, 2014 1724 1733 1679 1732 2,034 -4.65(-0.27%)
Oct 10, 2014 1733 1737 1673 1737 940 -4.64(-0.27%)
Oct 09, 2014 1751 1751 1682 1741 6,446 +0.46(+0.03%)
Oct 08, 2014 1858 1858 1741 1741 1,635 -121.28(-6.51%)
Oct 07, 2014 1852 1865 1809 1862 1,976 +41.35(+2.27%)
Oct 06, 2014 1818 1829 1790 1821 1,220 -15.33(-0.83%)
Oct 03, 2014 1846 1876 1821 1836 849 -34.39(-1.84%)
Oct 02, 2014 1869 1905 1836 1870 732 +10.22(+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.