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 )

46.95 +1.08 (+2.35%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Dec 30, 2016 586.91 586.91 586.91 0 -23.70(-3.88%)
Dec 29, 2016 630.13 633.84 606.56 610.61 1,557 -23.70(-3.74%)
Dec 28, 2016 622.23 639.08 620.37 634.31 2,795 +11.15(+1.79%)
Dec 27, 2016 625.95 627.80 615.26 623.16 989 -2.32(-0.37%)
Dec 23, 2016 625.48 625.48 625.48 0 -3.72(-0.59%)
Dec 22, 2016 628.73 645.04 624.09 629.20 1,573 +2.32(+0.37%)
Dec 21, 2016 602.25 627.80 588.77 626.87 2,807 +25.09(+4.17%)
Dec 20, 2016 608.29 611.54 592.95 601.78 2,018 -3.72(-0.61%)
Dec 19, 2016 621.76 621.76 597.13 605.50 4,452 -19.52(-3.12%)
Dec 16, 2016 652.43 652.43 612.01 625.01 3,640 -29.74(-4.54%)
Dec 15, 2016 647.32 660.57 630.59 654.76 3,578 +10.22(+1.59%)
Dec 14, 2016 603.64 646.33 601.78 644.53 4,904 +40.89(+6.77%)
Dec 13, 2016 598.99 616.19 595.28 603.64 2,153 +0.47(+0.08%)
Dec 12, 2016 621.76 623.16 602.25 603.17 1,670 -12.55(-2.04%)
Dec 09, 2016 613.86 619.05 598.07 615.72 1,911 +1.86(+0.30%)
Dec 08, 2016 634.31 641.74 608.75 613.86 2,684 -12.08(-1.93%)
Dec 07, 2016 664.98 664.98 623.85 625.95 4,299 -40.89(-6.13%)
Dec 06, 2016 673.81 680.69 658.47 666.84 1,959 -11.62(-1.71%)
Dec 05, 2016 692.86 701.69 677.06 678.46 1,581 -16.26(-2.34%)
Dec 02, 2016 713.31 713.31 673.60 694.72 3,525 -23.23(-3.24%)
Dec 01, 2016 700.76 727.71 691.47 717.95 2,969 +32.53(+4.75%)
Nov 30, 2016 685.89 696.06 671.02 685.43 2,224 +21.38(+3.22%)
Nov 29, 2016 683.57 683.57 654.76 664.05 1,767 -18.12(-2.66%)
Nov 28, 2016 689.61 691.93 669.63 682.17 1,708 -11.62(-1.67%)
Nov 25, 2016 704.94 704.94 682.17 693.79 1,020 -9.76(-1.39%)
Nov 23, 2016 703.55 703.55 703.55 0 +7.90(+1.14%)
Nov 22, 2016 728.64 729.11 694.72 695.65 1,560 -39.50(-5.37%)
Nov 21, 2016 726.78 737.47 704.94 735.15 1,881 +6.04(+0.83%)
Nov 18, 2016 733.75 740.72 724.46 729.11 1,069 -5.58(-0.76%)
Nov 17, 2016 717.02 737.01 699.83 734.68 1,341 +22.77(+3.20%)
Nov 16, 2016 712.84 725.85 701.69 711.91 1,982 +4.18(+0.59%)
Nov 15, 2016 684.03 720.74 666.28 707.73 4,424 +18.59(+2.70%)
Nov 14, 2016 750.95 756.06 683.57 689.14 4,648 -52.51(-7.08%)
Nov 11, 2016 757.45 757.92 715.63 741.65 4,118 -15.80(-2.09%)
Nov 10, 2016 722.14 785.34 722.14 757.45 5,712 +37.17(+5.16%)
Nov 09, 2016 742.58 758.38 706.80 720.28 5,009 +31.60(+4.59%)
Nov 08, 2016 700.76 713.53 682.17 688.68 2,608 -12.08(-1.72%)
Nov 07, 2016 717.95 719.35 699.31 700.76 2,513 -36.42(-4.94%)
Nov 04, 2016 754.20 761.64 731.43 737.18 4,286 -18.41(-2.44%)
Nov 03, 2016 742.12 757.45 733.75 755.60 4,023 +16.26(+2.20%)
Nov 02, 2016 712.84 740.26 705.87 739.33 3,058 +30.72(+4.34%)
Nov 01, 2016 677.53 714.78 675.67 708.61 3,507 +44.56(+6.71%)
Oct 31, 2016 697.51 697.51 661.73 664.05 1,909 -34.39(-4.92%)
Oct 28, 2016 704.48 705.41 682.64 698.44 2,911 -6.04(-0.86%)
Oct 27, 2016 659.87 709.12 658.01 704.48 6,063 +51.12(+7.82%)
Oct 26, 2016 638.03 665.90 633.84 653.36 3,263 +24.63(+3.92%)
Oct 25, 2016 630.13 637.56 626.41 628.73 2,495 +4.65(+0.74%)
Oct 24, 2016 622.69 631.52 606.43 624.09 963 -4.18(-0.67%)
Oct 21, 2016 630.59 634.77 625.48 628.27 420 +4.65(+0.75%)
Oct 20, 2016 615.26 630.59 612.93 623.62 777 +6.04(+0.98%)
Oct 19, 2016 623.62 631.33 615.77 617.58 445 -5.11(-0.82%)
Oct 18, 2016 622.69 628.27 612.00 622.69 1,452 -12.55(-1.98%)
Oct 17, 2016 639.88 639.88 623.63 635.24 719 -3.25(-0.51%)
Oct 14, 2016 634.77 642.21 618.94 638.49 547 +7.90(+1.25%)
Oct 13, 2016 651.04 660.33 627.72 630.59 1,583 -14.41(-2.23%)
Oct 12, 2016 668.70 668.70 643.14 645.00 1,371 -24.16(-3.61%)
Oct 11, 2016 653.36 673.81 651.04 669.16 1,772 +20.45(+3.15%)
Oct 10, 2016 660.33 660.33 642.21 648.72 919 -13.43(-2.03%)
Oct 07, 2016 648.25 671.02 627.56 662.14 2,295 +3.21(+0.49%)
Oct 06, 2016 667.77 684.03 646.39 658.94 3,514 -0.47(-0.07%)
Oct 05, 2016 620.37 661.26 609.20 659.40 2,668 +37.64(+6.05%)
Oct 04, 2016 601.32 631.52 601.32 621.76 2,760 +25.09(+4.21%)
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.