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 )

23.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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 31, 2014 1448 1451 1366 1389 2,030 -18.92(-1.34%)
Jan 30, 2014 1458 1458 1392 1408 4,569 -66.13(-4.49%)
Jan 29, 2014 1476 1496 1457 1474 2,177 +20.89(+1.44%)
Jan 28, 2014 1501 1501 1447 1454 971 -38.59(-2.59%)
Jan 27, 2014 1454 1506 1438 1492 2,234 +34.17(+2.34%)
Jan 24, 2014 1431 1466 1429 1458 2,543 +50.14(+3.56%)
Jan 23, 2014 1412 1423 1401 1408 2,687 +11.32(+0.81%)
Jan 22, 2014 1402 1402 1382 1397 1,946 -15.25(-1.08%)
Jan 21, 2014 1436 1439 1399 1412 1,221 -39.82(-2.74%)
Jan 17, 2014 1427 1452 1452 1452 1,354 +21.14(+1.48%)
Jan 16, 2014 1441 1442 1427 1430 667 -9.59(-0.67%)
Jan 15, 2014 1456 1456 1431 1440 1,062 -27.77(-1.89%)
Jan 14, 2014 1492 1497 1457 1468 820 -33.68(-2.24%)
Jan 13, 2014 1490 1514 1466 1501 1,232 +26.06(+1.77%)
Jan 10, 2014 1510 1510 1472 1475 1,103 -57.28(-3.74%)
Jan 09, 2014 1529 1568 1526 1533 518 -3.20(-0.21%)
Jan 08, 2014 1529 1554 1514 1536 1,140 +19.18(+1.26%)
Jan 07, 2014 1523 1541 1498 1517 1,168 -18.19(-1.19%)
Jan 06, 2014 1546 1558 1516 1535 1,474 -22.37(-1.44%)
Jan 03, 2014 1590 1590 1542 1557 1,938 -32.70(-2.06%)
Jan 02, 2014 1596 1622 1576 1590 1,644 +7.87(+0.50%)
Dec 31, 2013 1546 1582 1582 1582 1,452 +21.38(+1.37%)
Dec 30, 2013 1560 1574 1550 1561 958 -8.11(-0.52%)
Dec 27, 2013 1577 1605 1562 1569 3,114 -4.18(-0.27%)
Dec 26, 2013 1573 1604 1540 1573 2,094 -5.40(-0.34%)
Dec 24, 2013 1573 1590 1569 1578 462 -5.17(-0.33%)
Dec 23, 2013 1561 1587 1554 1584 1,406 -7.13(-0.45%)
Dec 20, 2013 1623 1623 1589 1591 1,422 -34.66(-2.13%)
Dec 19, 2013 1588 1640 1588 1625 1,349 +68.83(+4.42%)
Dec 18, 2013 1640 1717 1555 1557 3,664 -85.54(-5.21%)
Dec 17, 2013 1674 1676 1634 1642 628 -28.27(-1.69%)
Dec 16, 2013 1679 1690 1656 1670 895 -13.03(-0.77%)
Dec 13, 2013 1666 1695 1627 1683 788 -21.39(-1.25%)
Dec 12, 2013 1692 1717 1670 1705 1,421 +32.70(+1.96%)
Dec 11, 2013 1567 1677 1567 1672 2,612 +109.39(+7.00%)
Dec 10, 2013 1545 1563 1539 1563 1,764 +7.00(+0.45%)
Dec 09, 2013 1574 1595 1550 1556 1,097 -17.33(-1.10%)
Dec 06, 2013 1573 1600 1565 1573 1,179 -41.54(-2.57%)
Dec 05, 2013 1631 1669 1608 1615 1,040 -15.24(-0.94%)
Dec 04, 2013 1674 1692 1595 1630 2,415 -17.70(-1.07%)
Dec 03, 2013 1647 1668 1633 1648 1,177 +5.41(+0.33%)
Dec 02, 2013 1635 1656 1602 1642 1,047 +33.18(+2.06%)
Nov 29, 2013 1550 1616 1475 1609 911 +41.79(+2.67%)
Nov 27, 2013 1605 1615 1564 1567 832 -43.26(-2.69%)
Nov 26, 2013 1603 1619 1544 1610 1,383 +16.71(+1.05%)
Nov 25, 2013 1568 1598 1566 1594 1,044 +23.60(+1.50%)
Nov 22, 2013 1557 1591 1557 1570 1,627 +19.92(+1.29%)
Nov 21, 2013 1590 1599 1545 1550 2,020 -37.12(-2.34%)
Nov 20, 2013 1522 1603 1491 1587 5,570 +50.64(+3.30%)
Nov 19, 2013 1523 1551 1505 1537 1,118 +34.41(+2.29%)
Nov 18, 2013 1460 1506 1458 1502 918 +27.53(+1.87%)
Nov 15, 2013 1471 1496 1467 1475 991 -17.20(-1.15%)
Nov 14, 2013 1504 1508 1458 1492 2,342 -65.64(-4.21%)
Nov 12, 2013 1555 1592 1545 1558 1,754 +23.11(+1.51%)
Nov 11, 2013 1557 1557 1507 1534 2,066 -3.69(-0.24%)
Nov 08, 2013 1514 1602 1513 1538 3,804 +56.29(+3.80%)
Nov 07, 2013 1428 1489 1428 1482 2,294 +54.82(+3.84%)
Nov 06, 2013 1413 1432 1389 1427 1,271 +3.69(+0.26%)
Nov 05, 2013 1369 1429 1369 1423 2,140 +66.62(+4.91%)
Nov 04, 2013 1351 1392 1330 1357 903 -8.36(-0.61%)
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.