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 (%)
Sep 30, 2016 549.73 566.46 539.05 566.46 1,099 +11.62(+2.09%)
Sep 29, 2016 539.51 558.56 538.16 554.85 1,173 +21.38(+4.01%)
Sep 28, 2016 548.34 548.34 532.41 533.47 783 -13.48(-2.46%)
Sep 27, 2016 533.17 549.38 530.06 546.95 1,108 +16.73(+3.16%)
Sep 26, 2016 537.19 543.00 526.96 530.22 1,159 -2.32(-0.44%)
Sep 23, 2016 541.37 555.31 528.36 532.54 904 -6.04(-1.12%)
Sep 22, 2016 556.24 556.24 538.12 538.58 1,718 -30.67(-5.39%)
Sep 21, 2016 590.16 613.39 568.32 569.25 2,285 -21.84(-3.69%)
Sep 20, 2016 582.73 591.09 580.87 591.09 511 +1.86(+0.32%)
Sep 19, 2016 602.25 602.25 587.38 589.23 1,165 -15.80(-2.61%)
Sep 16, 2016 612.46 617.11 605.03 605.03 448 -1.39(-0.23%)
Sep 15, 2016 617.58 624.23 605.50 606.43 1,519 -7.90(-1.29%)
Sep 14, 2016 615.26 618.04 605.03 614.33 1,335 -6.04(-0.97%)
Sep 13, 2016 586.45 622.69 586.45 620.37 2,710 +44.15(+7.66%)
Sep 12, 2016 607.82 608.75 569.72 576.22 3,633 -21.84(-3.65%)
Sep 09, 2016 552.06 598.52 552.06 598.06 5,838 +63.66(+11.91%)
Sep 08, 2016 524.64 535.33 522.78 534.40 850 +18.13(+3.51%)
Sep 07, 2016 526.03 532.54 515.15 516.27 1,345 -9.76(-1.86%)
Sep 06, 2016 533.00 542.30 525.57 526.03 811 -11.15(-2.08%)
Sep 02, 2016 557.63 537.19 537.19 537.19 1,622 -14.87(-2.69%)
Sep 01, 2016 547.88 559.49 547.41 552.06 390 +4.65(+0.85%)
Aug 31, 2016 551.13 556.24 543.23 547.41 1,546 -1.86(-0.34%)
Aug 30, 2016 543.23 564.61 541.37 549.27 724 +3.25(+0.60%)
Aug 29, 2016 557.63 557.63 541.84 546.02 1,186 -16.73(-2.97%)
Aug 26, 2016 544.86 574.36 534.86 562.75 2,067 +14.87(+2.71%)
Aug 25, 2016 557.17 557.17 536.72 547.88 592 -7.90(-1.42%)
Aug 24, 2016 546.95 563.35 546.95 555.78 1,050 +8.83(+1.61%)
Aug 23, 2016 543.23 547.74 539.05 546.95 1,251 -3.25(-0.59%)
Aug 22, 2016 560.42 560.42 547.41 550.20 3,192 -6.04(-1.09%)
Aug 19, 2016 553.92 562.28 548.80 556.24 2,443 +8.83(+1.61%)
Aug 18, 2016 542.30 554.38 536.21 547.41 1,717 +6.51(+1.20%)
Aug 17, 2016 547.88 559.96 539.51 540.90 3,086 -6.51(-1.19%)
Aug 16, 2016 534.40 549.73 533.47 547.41 3,020 +19.05(+3.61%)
Aug 15, 2016 526.96 528.36 519.53 528.36 708 +0.93(+0.18%)
Aug 12, 2016 530.68 545.09 512.56 527.43 2,022 -7.44(-1.39%)
Aug 11, 2016 518.13 542.76 518.13 534.86 3,078 +17.66(+3.41%)
Aug 10, 2016 512.09 521.51 507.96 517.21 1,050 +1.86(+0.36%)
Aug 09, 2016 527.89 532.54 514.89 515.35 1,350 -8.83(-1.68%)
Aug 08, 2016 526.03 529.29 516.28 524.18 788 -2.32(-0.44%)
Aug 05, 2016 526.03 531.57 521.85 526.50 1,695 +0.00(+0.00%)
Aug 04, 2016 518.13 529.75 517.26 526.50 895 +5.58(+1.07%)
Aug 03, 2016 513.49 527.43 512.56 520.92 1,741 +8.60(+1.68%)
Aug 02, 2016 493.97 514.05 492.11 512.33 5,042 +24.40(+5.00%)
Aug 01, 2016 494.44 494.44 487.46 487.93 1,382 -4.65(-0.94%)
Jul 29, 2016 512.09 512.09 485.49 492.58 2,113 -18.59(-3.64%)
Jul 28, 2016 530.22 531.15 505.38 511.17 1,255 -15.80(-3.00%)
Jul 27, 2016 520.46 537.65 520.46 526.96 2,376 +13.48(+2.62%)
Jul 26, 2016 505.12 516.96 505.12 513.49 3,017 +7.44(+1.47%)
Jul 25, 2016 504.19 511.63 498.15 506.05 1,287 +1.86(+0.37%)
Jul 22, 2016 519.53 521.39 499.08 504.19 1,871 -13.94(-2.69%)
Jul 21, 2016 525.57 530.22 517.67 518.13 1,503 -3.72(-0.71%)
Jul 20, 2016 520.92 525.11 520.92 521.85 1,327 +1.39(+0.27%)
Jul 19, 2016 528.36 535.69 520.46 520.46 865 -8.83(-1.67%)
Jul 18, 2016 530.68 534.40 528.36 529.29 1,824 -3.62(-0.68%)
Jul 15, 2016 538.58 544.45 531.61 532.91 1,515 -0.09(-0.02%)
Jul 14, 2016 526.03 536.72 522.78 533.00 3,483 +13.01(+2.50%)
Jul 13, 2016 526.96 530.68 519.53 519.99 711 -8.83(-1.67%)
Jul 12, 2016 530.68 540.44 527.43 528.82 2,542 +0.46(+0.09%)
Jul 11, 2016 539.51 547.41 524.64 528.36 1,679 -11.62(-2.15%)
Jul 08, 2016 562.28 566.46 538.58 539.98 1,726 -26.49(-4.68%)
Jul 07, 2016 551.59 575.29 548.80 566.46 1,545 +17.19(+3.13%)
Jul 06, 2016 550.66 557.63 542.76 549.27 1,642 +6.04(+1.11%)
Jul 05, 2016 561.82 561.82 543.23 543.23 2,902 -16.26(-2.91%)
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.