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 (%)
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%)
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.