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 (%)
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%)
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.