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 (%)
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%)
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.