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 )

39.86 +0.53 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2016 718.88 723.74 704.01 706.80 888 -13.01(-1.81%)
Mar 30, 2016 708.66 722.04 707.73 719.81 1,337 +4.18(+0.58%)
Mar 29, 2016 766.75 766.75 715.63 715.63 986 -52.51(-6.84%)
Mar 28, 2016 789.98 789.98 762.10 768.14 689 -19.87(-2.52%)
Mar 24, 2016 788.12 788.01 788.01 788.01 860 +0.35(+0.04%)
Mar 23, 2016 775.58 789.52 775.34 787.66 707 +12.08(+1.56%)
Mar 22, 2016 781.62 788.12 771.39 775.58 1,340 -0.88(-0.11%)
Mar 21, 2016 760.71 779.75 752.81 776.46 2,456 +22.26(+2.95%)
Mar 18, 2016 742.12 754.20 740.26 754.20 1,207 +8.36(+1.12%)
Mar 17, 2016 776.04 782.55 740.73 745.84 1,391 -34.39(-4.41%)
Mar 16, 2016 819.77 821.63 775.30 780.22 1,458 -29.74(-3.67%)
Mar 15, 2016 820.19 823.43 803.92 809.96 560 +3.25(+0.40%)
Mar 14, 2016 809.03 820.63 806.71 806.71 579 -1.86(-0.23%)
Mar 11, 2016 854.11 854.11 807.18 808.57 1,335 -62.27(-7.15%)
Mar 10, 2016 850.39 894.07 837.85 870.84 2,038 +8.37(+0.97%)
Mar 09, 2016 864.80 865.73 846.67 862.47 1,271 -10.73(-1.23%)
Mar 08, 2016 851.79 878.18 850.91 873.20 1,947 +22.81(+2.68%)
Mar 07, 2016 870.37 871.30 844.82 850.39 737 -5.58(-0.65%)
Mar 04, 2016 861.08 873.86 859.69 855.97 893 -1.39(-0.16%)
Mar 03, 2016 869.45 880.60 856.43 857.36 1,284 -12.08(-1.39%)
Mar 02, 2016 914.99 914.99 867.12 869.45 1,307 -20.91(-2.35%)
Mar 01, 2016 969.35 969.82 890.36 890.36 2,023 -78.07(-8.06%)
Feb 29, 2016 955.39 974.93 931.71 968.42 1,695 +8.83(+0.92%)
Feb 26, 2016 943.80 959.60 938.68 959.60 1,302 +13.48(+1.42%)
Feb 25, 2016 995.38 995.38 943.88 946.12 1,125 -62.27(-6.18%)
Feb 24, 2016 1037 1037 1003 1008 1,085 +4.18(+0.42%)
Feb 23, 2016 996.77 1006 971.68 1004 862 +8.37(+0.84%)
Feb 22, 2016 1000 1003 974.46 995.84 2,016 -30.21(-2.94%)
Feb 19, 2016 1055 1058 1013 1026 850 -18.12(-1.74%)
Feb 18, 2016 1073 1083 1036 1044 639 -30.21(-2.81%)
Feb 17, 2016 1092 1092 1042 1074 966 -28.81(-2.61%)
Feb 16, 2016 1145 1155 1099 1103 1,137 -64.59(-5.53%)
Feb 12, 2016 1185 1168 1168 1168 1,984 -36.71(-3.05%)
Feb 11, 2016 1213 1236 1187 1204 1,710 +40.43(+3.47%)
Feb 10, 2016 1172 1175 1113 1164 1,395 -22.77(-1.92%)
Feb 09, 2016 1170 1209 1150 1187 2,769 +61.80(+5.49%)
Feb 08, 2016 1057 1170 1055 1125 5,011 +89.69(+8.66%)
Feb 05, 2016 984.69 1039 984.69 1035 2,215 +59.48(+6.10%)
Feb 04, 2016 982.83 1004 969.95 975.86 433 -5.11(-0.52%)
Feb 03, 2016 991.20 1019 971.21 980.97 1,113 -22.30(-2.22%)
Feb 02, 2016 986.08 1017 982.83 1003 584 +28.80(+2.96%)
Feb 01, 2016 992.59 1000 953.09 974.47 2,542 -7.90(-0.80%)
Jan 29, 2016 1006 1047 979.11 982.37 895 -62.73(-6.00%)
Jan 28, 2016 1005 1053 999.10 1045 1,180 +26.02(+2.55%)
Jan 27, 2016 969.35 1040 969.35 1019 2,226 +52.51(+5.43%)
Jan 26, 2016 1021 1021 965.64 966.57 1,457 -64.12(-6.22%)
Jan 25, 2016 1018 1037 988.41 1031 669 +16.72(+1.65%)
Jan 22, 2016 1073 1073 1000 1014 2,250 -89.68(-8.13%)
Jan 21, 2016 1109 1133 1057 1104 1,969 -19.52(-1.74%)
Jan 20, 2016 1065 1187 1065 1123 2,771 +84.58(+8.14%)
Jan 19, 2016 1038 1051 1018 1039 1,130 -17.66(-1.67%)
Jan 15, 2016 1076 1056 1056 1056 1,919 +20.91(+2.02%)
Jan 14, 2016 1032 1057 1008 1035 1,181 +6.04(+0.59%)
Jan 13, 2016 979.11 1034 958.67 1029 1,224 +42.75(+4.33%)
Jan 12, 2016 950.77 1000 950.77 986.55 1,225 +20.45(+2.12%)
Jan 11, 2016 982.83 982.83 950.77 966.10 1,815 -22.40(-2.27%)
Jan 08, 2016 933.57 988.50 931.25 988.50 1,964 +42.76(+4.52%)
Jan 07, 2016 929.39 948.44 917.31 945.75 1,117 +48.89(+5.45%)
Jan 06, 2016 908.94 910.34 898.26 896.86 1,834 +8.37(+0.94%)
Jan 05, 2016 947.05 947.05 881.53 888.50 2,621 -56.69(-6.00%)
Jan 04, 2016 936.83 967.03 930.78 945.19 1,341 +37.18(+4.09%)
Dec 31, 2015 887.57 908.01 908.01 908.01 1,319 +20.91(+2.36%)
Dec 30, 2015 879.20 887.10 872.70 887.10 365 +8.36(+0.95%)
Dec 29, 2015 897.79 907.55 874.09 878.74 1,241 -29.74(-3.27%)
Dec 28, 2015 926.14 931.79 907.48 908.48 733 -13.48(-1.46%)
Dec 24, 2015 921.49 921.96 921.96 921.96 389 -0.36(-0.04%)
Dec 23, 2015 947.51 947.51 922.32 922.32 674 -28.91(-3.04%)
Dec 22, 2015 947.05 953.03 935.44 951.23 259 -12.55(-1.30%)
Dec 21, 2015 965.64 976.79 946.58 963.78 641 -11.15(-1.14%)
Dec 18, 2015 946.12 974.93 946.12 974.93 596 +33.92(+3.60%)
Dec 17, 2015 924.28 949.37 922.42 941.01 652 +12.55(+1.35%)
Dec 16, 2015 976.33 980.51 922.42 928.46 2,063 -58.55(-5.93%)
Dec 15, 2015 1004 1004 970.28 987.01 1,060 -32.53(-3.19%)
Dec 14, 2015 1031 1056 1020 1020 661 -13.01(-1.26%)
Dec 11, 2015 1037 1064 1020 1033 1,338 +3.25(+0.32%)
Dec 10, 2015 1012 1029 993.98 1029 321 +21.84(+2.17%)
Dec 09, 2015 998.16 1022 981.44 1007 653 +16.26(+1.64%)
Dec 08, 2015 1005 1005 982.83 991.20 1,127 +2.79(+0.28%)
Dec 07, 2015 986.08 997.24 977.72 988.41 377 +8.60(+0.88%)
Dec 04, 2015 1033 1033 975.86 979.81 1,667 -61.11(-5.87%)
Dec 03, 2015 1002 1047 994.91 1041 848 +46.94(+4.72%)
Dec 02, 2015 951.59 998.16 946.12 993.98 719 +57.16(+6.10%)
Dec 01, 2015 963.78 963.78 935.43 936.83 956 -40.43(-4.14%)
Nov 30, 2015 950.30 984.23 940.54 977.25 663 +22.31(+2.34%)
Nov 27, 2015 987.01 987.01 948.44 954.95 462 -25.09(-2.56%)
Nov 25, 2015 990.27 980.04 980.04 980.04 148 -15.33(-1.54%)
Nov 24, 2015 999.10 1016 989.34 995.38 313 +14.40(+1.47%)
Nov 23, 2015 985.62 987.98 968.42 980.97 1,680 -5.58(-0.57%)
Nov 20, 2015 1006 1013 983.29 986.55 2,010 -36.24(-3.54%)
Nov 19, 2015 1033 1035 1012 1023 436 -11.62(-1.12%)
Nov 18, 2015 1061 1078 1033 1034 1,103 -27.88(-2.62%)
Nov 17, 2015 1069 1073 1035 1062 1,653 -1.86(-0.17%)
Nov 16, 2015 1108 1111 1064 1064 581 -36.25(-3.29%)
Nov 13, 2015 1065 1103 1046 1100 1,086 +37.78(+3.56%)
Nov 12, 2015 1046 1069 1036 1063 2,177 +22.17(+2.13%)
Nov 11, 2015 1043 1053 1032 1040 1,034 -7.44(-0.71%)
Nov 10, 2015 1083 1083 1039 1048 1,500 -30.20(-2.80%)
Nov 09, 2015 1053 1105 1046 1078 2,248 +47.86(+4.65%)
Nov 06, 2015 990.27 1048 975.86 1030 3,570 +86.90(+9.21%)
Nov 05, 2015 957.27 967.50 943.33 943.33 309 -12.08(-1.26%)
Nov 04, 2015 943.33 961.92 935.43 955.41 428 +12.55(+1.33%)
Nov 03, 2015 923.81 953.09 923.81 942.87 1,523 +26.95(+2.94%)
Nov 02, 2015 972.14 975.86 915.45 915.91 1,904 -62.73(-6.41%)
Oct 30, 2015 954.01 979.58 949.37 978.65 702 +26.95(+2.83%)
Oct 29, 2015 956.34 966.85 948.95 951.70 362 +2.79(+0.29%)
Oct 28, 2015 943.80 999.10 930.16 948.91 1,305 -0.93(-0.10%)
Oct 27, 2015 951.23 965.17 949.37 949.84 313 -0.93(-0.10%)
Oct 26, 2015 945.65 971.68 945.65 950.77 638 +1.39(+0.15%)
Oct 23, 2015 923.81 966.52 915.45 949.37 1,373 +27.46(+2.98%)
Oct 22, 2015 944.73 945.19 914.99 921.91 700 -23.75(-2.51%)
Oct 21, 2015 929.39 949.37 925.68 945.65 1,076 +8.83(+0.94%)
Oct 20, 2015 945.19 949.37 929.86 936.83 1,202 -1.86(-0.20%)
Oct 19, 2015 980.51 980.51 938.68 938.68 846 -41.36(-4.22%)
Oct 16, 2015 999.10 999.10 973.54 980.04 679 -23.70(-2.36%)
Oct 15, 2015 1036 1036 1003 1004 228 -39.97(-3.83%)
Oct 14, 2015 1021 1051 1014 1044 472 +22.77(+2.23%)
Oct 13, 2015 1010 1029 998.07 1021 670 +20.92(+2.09%)
Oct 12, 2015 1011 1012 992.59 1000 683 -19.06(-1.87%)
Oct 09, 2015 1020 1034 1018 1019 185 +4.65(+0.46%)
Oct 08, 2015 1041 1054 1012 1014 1,519 -26.95(-2.59%)
Oct 07, 2015 1076 1076 1041 1041 526 -36.25(-3.36%)
Oct 06, 2015 1080 1083 1054 1078 1,126 +6.97(+0.65%)
Oct 05, 2015 1116 1116 1066 1071 2,399 -57.16(-5.07%)
Oct 02, 2015 1145 1187 1128 1128 1,749 -27.41(-2.37%)
Oct 01, 2015 1166 1187 1148 1155 497 -15.80(-1.35%)
Sep 30, 2015 1191 1199 1164 1171 809 -26.49(-2.21%)
Sep 29, 2015 1228 1242 1186 1198 1,248 -46.47(-3.74%)
Sep 28, 2015 1203 1264 1193 1244 1,592 +58.55(+4.94%)
Sep 25, 2015 1192 1192 1156 1185 627 -16.73(-1.39%)
Sep 24, 2015 1175 1216 1173 1202 672 +34.86(+2.99%)
Sep 23, 2015 1186 1196 1152 1167 1,063 -23.24(-1.95%)
Sep 22, 2015 1172 1197 1154 1191 885 +42.75(+3.72%)
Sep 21, 2015 1176 1176 1136 1148 622 -29.27(-2.49%)
Sep 18, 2015 1204 1207 1137 1177 3,237 +4.18(+0.36%)
Sep 17, 2015 1214 1229 1114 1173 3,878 -38.11(-3.15%)
Sep 16, 2015 1253 1259 1207 1211 795 -46.47(-3.70%)
Sep 15, 2015 1281 1316 1250 1257 522 -33.45(-2.59%)
Sep 14, 2015 1288 1302 1285 1291 333 -3.26(-0.25%)
Sep 11, 2015 1381 1381 1294 1294 463 -79.92(-5.82%)
Sep 10, 2015 1401 1401 1334 1374 434 -9.30(-0.67%)
Sep 09, 2015 1310 1390 1294 1383 664 +44.61(+3.33%)
Sep 08, 2015 1380 1380 1332 1339 482 -64.13(-4.57%)
Sep 04, 2015 1367 1403 1403 1403 699 +76.22(+5.75%)
Sep 03, 2015 1345 1345 1301 1327 352 -12.55(-0.94%)
Sep 02, 2015 1359 1376 1331 1339 408 -44.61(-3.22%)
Sep 01, 2015 1350 1409 1329 1384 1,420 +75.28(+5.75%)
Aug 31, 2015 1233 1309 1233 1309 721 +81.78(+6.67%)
Aug 28, 2015 1232 1244 1219 1227 483 +7.42(+0.61%)
Aug 27, 2015 1257 1288 1194 1219 1,497 -74.80(-5.78%)
Aug 26, 2015 1378 1378 1285 1294 1,060 -111.99(-7.96%)
Aug 25, 2015 1275 1411 1215 1406 2,864 +105.02(+8.07%)
Aug 24, 2015 1260 1424 1195 1301 3,043 +160.79(+14.10%)
Aug 21, 2015 1102 1142 1087 1140 1,074 +59.34(+5.49%)
Aug 20, 2015 1079 1091 1060 1081 875 +20.59(+1.94%)
Aug 19, 2015 1059 1077 1056 1060 409 +19.05(+1.83%)
Aug 18, 2015 1053 1058 1040 1041 1,076 -6.04(-0.58%)
Aug 17, 2015 1079 1090 1047 1047 764 -31.60(-2.93%)
Aug 14, 2015 1103 1116 1076 1079 369 -16.73(-1.53%)
Aug 13, 2015 1110 1129 1083 1096 397 -4.65(-0.42%)
Aug 12, 2015 1118 1135 1100 1100 523 -10.69(-0.96%)
Aug 11, 2015 1136 1143 1096 1111 366 -23.70(-2.09%)
Aug 10, 2015 1119 1145 1112 1135 185 +10.23(+0.91%)
Aug 07, 2015 1136 1158 1117 1125 574 -11.62(-1.02%)
Aug 06, 2015 1140 1193 1133 1136 1,066 -6.04(-0.53%)
Aug 05, 2015 1115 1153 1111 1142 1,230 +22.77(+2.03%)
Aug 04, 2015 1091 1125 1084 1119 2,187 +23.23(+2.12%)
Aug 03, 2015 1106 1112 1092 1096 590 -19.98(-1.79%)
Jul 31, 2015 1115 1119 1088 1116 726 -23.23(-2.04%)
Jul 30, 2015 1138 1149 1129 1139 603 +13.47(+1.20%)
Jul 29, 2015 1152 1165 1122 1126 651 -20.91(-1.82%)
Jul 28, 2015 1157 1160 1138 1147 424 -2.79(-0.24%)
Jul 27, 2015 1157 1157 1132 1150 543 -6.50(-0.56%)
Jul 24, 2015 1173 1179 1146 1156 889 -13.01(-1.11%)
Jul 23, 2015 1130 1190 1130 1169 1,233 +39.50(+3.50%)
Jul 22, 2015 1152 1152 1117 1130 772 -13.02(-1.14%)
Jul 21, 2015 1134 1144 1120 1143 424 +7.44(+0.66%)
Jul 20, 2015 1146 1154 1129 1135 697 -4.65(-0.41%)
Jul 17, 2015 1129 1149 1129 1140 534 +12.55(+1.11%)
Jul 16, 2015 1152 1152 1124 1127 787 -26.95(-2.33%)
Jul 15, 2015 1177 1177 1142 1154 680 -4.65(-0.40%)
Jul 14, 2015 1164 1181 1149 1159 1,025 -8.83(-0.76%)
Jul 13, 2015 1158 1186 1129 1168 893 -5.11(-0.44%)
Jul 10, 2015 1194 1195 1152 1173 1,819 -30.67(-2.55%)
Jul 09, 2015 1173 1211 1166 1204 2,425 +12.55(+1.05%)
Jul 08, 2015 1175 1197 1175 1191 1,450 +15.80(+1.34%)
Jul 07, 2015 1209 1220 1168 1175 1,910 -58.09(-4.71%)
Jul 06, 2015 1277 1277 1230 1233 1,099 -22.31(-1.78%)
Jul 02, 2015 1245 1256 1256 1256 1,047 -10.22(-0.81%)
Jul 01, 2015 1346 1347 1266 1266 1,745 -63.66(-4.79%)
Jun 30, 2015 1310 1342 1296 1329 1,338 -0.47(-0.04%)
Jun 29, 2015 1285 1332 1245 1330 1,943 +59.02(+4.64%)
Jun 26, 2015 1305 1313 1262 1271 4,382 -28.81(-2.22%)
Jun 25, 2015 1262 1300 1257 1300 1,144 +37.64(+2.98%)
Jun 24, 2015 1240 1262 1227 1262 433 +21.84(+1.76%)
Jun 23, 2015 1223 1243 1220 1240 843 +28.81(+2.38%)
Jun 22, 2015 1167 1213 1159 1211 1,781 +36.25(+3.08%)
Jun 19, 2015 1147 1184 1145 1175 990 +26.95(+2.35%)
Jun 18, 2015 1189 1189 1134 1148 2,045 -50.19(-4.19%)
Jun 17, 2015 1228 1252 1196 1198 1,323 -29.27(-2.38%)
Jun 16, 2015 1256 1264 1224 1228 1,232 -31.60(-2.51%)
Jun 15, 2015 1248 1270 1248 1259 1,568 +19.98(+1.61%)
Jun 12, 2015 1249 1251 1225 1239 2,113 +4.18(+0.34%)
Jun 11, 2015 1230 1244 1226 1235 1,140 -23.70(-1.88%)
Jun 10, 2015 1287 1294 1227 1259 1,211 -28.35(-2.20%)
Jun 09, 2015 1267 1292 1260 1287 1,899 +25.10(+1.99%)
Jun 08, 2015 1256 1270 1243 1262 826 +9.29(+0.74%)
Jun 05, 2015 1255 1278 1228 1253 1,799 +39.04(+3.22%)
Jun 04, 2015 1211 1224 1197 1214 966 +8.83(+0.73%)
Jun 03, 2015 1168 1210 1160 1205 1,992 +48.32(+4.18%)
Jun 02, 2015 1140 1170 1140 1157 557 +29.74(+2.64%)
Jun 01, 2015 1158 1170 1120 1127 908 -43.21(-3.69%)
May 29, 2015 1130 1174 1128 1170 733 +38.10(+3.37%)
May 28, 2015 1129 1148 1118 1132 617 +8.37(+0.74%)
May 27, 2015 1152 1152 1120 1124 1,162 -33.46(-2.89%)
May 26, 2015 1132 1167 1132 1157 2,232 +25.56(+2.26%)
May 22, 2015 1131 1132 1132 1132 632 +0.93(+0.08%)
May 21, 2015 1112 1143 1106 1131 982 +18.12(+1.63%)
May 20, 2015 1109 1119 1093 1112 1,770 +3.72(+0.34%)
May 19, 2015 1118 1118 1093 1109 4,481 +8.83(+0.80%)
May 18, 2015 1101 1118 1092 1100 1,965 +7.43(+0.68%)
May 15, 2015 1115 1116 1080 1092 757 -32.06(-2.85%)
May 14, 2015 1184 1184 1124 1125 1,705 -68.78(-5.76%)
May 13, 2015 1140 1200 1127 1193 1,381 +30.67(+2.64%)
May 12, 2015 1197 1219 1152 1163 2,453 -9.29(-0.79%)
May 11, 2015 1128 1178 1112 1172 2,530 +50.65(+4.52%)
May 08, 2015 1130 1135 1075 1121 2,382 -51.12(-4.36%)
May 07, 2015 1223 1224 1157 1172 1,883 -56.69(-4.61%)
May 06, 2015 1219 1250 1211 1229 1,233 +10.22(+0.84%)
May 05, 2015 1152 1226 1152 1219 2,394 +74.82(+6.54%)
May 04, 2015 1131 1152 1115 1144 1,069 -6.04(-0.53%)
May 01, 2015 1173 1178 1130 1150 1,789 -28.81(-2.44%)
Apr 30, 2015 1137 1196 1131 1179 2,353 +55.30(+4.92%)
Apr 29, 2015 1090 1127 1080 1124 1,440 +64.12(+6.05%)
Apr 28, 2015 1057 1077 1050 1060 1,224 +6.98(+0.66%)
Apr 27, 2015 1050 1060 1026 1053 873 +3.25(+0.31%)
Apr 24, 2015 1059 1059 1031 1049 581 -6.04(-0.57%)
Apr 23, 2015 1060 1071 1048 1055 1,196 -8.37(-0.79%)
Apr 22, 2015 1071 1071 1050 1064 741 -6.97(-0.65%)
Apr 21, 2015 1074 1079 1053 1071 380 -5.57(-0.52%)
Apr 20, 2015 1080 1084 1059 1076 759 -6.51(-0.60%)
Apr 17, 2015 1081 1100 1069 1083 1,140 +17.19(+1.61%)
Apr 16, 2015 1083 1097 1053 1066 708 -9.29(-0.86%)
Apr 15, 2015 1040 1077 1040 1075 704 +22.77(+2.16%)
Apr 14, 2015 1058 1058 1037 1052 654 -7.90(-0.75%)
Apr 13, 2015 1060 1061 1046 1060 964 +4.18(+0.40%)
Apr 10, 2015 1036 1064 1019 1056 1,968 +2.33(+0.22%)
Apr 09, 2015 999.10 1059 999.10 1053 2,415 +61.80(+6.23%)
Apr 08, 2015 995.38 999.37 982.83 991.66 1,877 -3.72(-0.37%)
Apr 07, 2015 947.98 996.21 947.98 995.38 1,231 +50.19(+5.31%)
Apr 06, 2015 970.28 970.28 935.94 945.19 1,928 -30.21(-3.10%)
Apr 02, 2015 993.98 975.40 975.40 975.40 1,590 -25.09(-2.51%)
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.