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 +0.14 (+0.59%)
Official Closing 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, 2018 306.30 308.51 290.81 290.81 4,395 -16.47(-5.36%)
Jan 30, 2018 302.12 309.00 302.12 307.28 4,429 +6.88(+2.29%)
Jan 29, 2018 291.55 301.38 291.30 300.40 2,625 +11.21(+3.88%)
Jan 26, 2018 286.38 293.76 286.16 289.18 1,450 +3.04(+1.06%)
Jan 25, 2018 283.68 291.30 283.68 286.14 1,604 +1.48(+0.52%)
Jan 24, 2018 280.98 286.88 279.75 284.66 1,783 +4.43(+1.58%)
Jan 23, 2018 290.81 290.81 279.92 280.24 3,092 -10.33(-3.55%)
Jan 22, 2018 299.66 300.37 290.56 290.56 2,025 -9.84(-3.27%)
Jan 19, 2018 304.82 306.54 300.40 300.40 995 -4.42(-1.45%)
Jan 18, 2018 295.73 305.84 295.73 304.82 5,253 +11.06(+3.77%)
Jan 17, 2018 299.66 299.66 292.78 293.76 1,384 -6.39(-2.13%)
Jan 16, 2018 300.15 300.15 290.81 300.15 4,989 -1.47(-0.49%)
Jan 12, 2018 301.63 301.63 301.63 0 +7.38(+2.51%)
Jan 11, 2018 291.55 294.74 286.63 294.25 2,989 +3.20(+1.10%)
Jan 10, 2018 286.38 295.70 286.08 291.06 3,628 +8.63(+3.05%)
Jan 09, 2018 270.16 282.45 268.44 282.43 2,574 +11.53(+4.26%)
Jan 08, 2018 275.08 275.57 270.62 270.90 2,862 -4.42(-1.61%)
Jan 05, 2018 275.32 276.80 273.98 275.32 2,810 +0.00(+0.00%)
Jan 04, 2018 263.77 275.58 263.77 275.32 5,184 +13.52(+5.16%)
Jan 03, 2018 259.34 263.06 257.87 261.80 2,110 +1.72(+0.66%)
Jan 02, 2018 256.15 259.10 256.15 260.09 5,001 +2.71(+1.05%)
Dec 29, 2017 257.38 257.38 257.38 0 +0.24(+0.09%)
Dec 28, 2017 263.28 263.28 256.89 257.13 631 -4.18(-1.60%)
Dec 27, 2017 262.05 262.54 259.10 261.31 1,755 -2.95(-1.12%)
Dec 26, 2017 266.23 266.47 261.83 264.26 1,766 -4.18(-1.56%)
Dec 22, 2017 269.91 273.61 266.72 268.44 1,903 -5.16(-1.89%)
Dec 21, 2017 266.96 274.09 266.96 273.60 6,322 +3.44(+1.27%)
Dec 20, 2017 261.31 270.16 258.61 270.16 4,578 +9.10(+3.48%)
Dec 19, 2017 245.58 262.54 243.61 261.06 4,451 +15.24(+6.20%)
Dec 18, 2017 248.28 248.28 241.28 245.82 2,397 -5.16(-2.06%)
Dec 15, 2017 252.71 253.83 249.51 250.99 1,438 -4.18(-1.64%)
Dec 14, 2017 254.92 255.73 252.46 255.16 1,710 +0.49(+0.19%)
Dec 13, 2017 257.38 257.38 251.72 254.68 2,113 -1.47(-0.57%)
Dec 12, 2017 259.59 261.18 253.69 256.15 2,043 -4.18(-1.61%)
Dec 11, 2017 259.10 261.56 259.10 260.33 1,643 +0.49(+0.19%)
Dec 08, 2017 262.29 264.26 258.85 259.84 2,316 -4.18(-1.58%)
Dec 07, 2017 265.49 268.19 262.79 264.01 4,783 -1.94(-0.73%)
Dec 06, 2017 264.51 269.42 262.25 265.96 5,143 +0.47(+0.18%)
Dec 05, 2017 257.91 265.49 257.91 265.49 4,959 +7.13(+2.76%)
Dec 04, 2017 253.69 258.61 250.52 258.36 3,755 +3.44(+1.35%)
Dec 01, 2017 255.41 259.17 251.97 254.92 11,429 -1.47(-0.58%)
Nov 30, 2017 258.12 258.85 254.43 256.39 3,246 -1.97(-0.76%)
Nov 29, 2017 260.08 262.29 256.61 258.36 3,251 -0.25(-0.10%)
Nov 28, 2017 255.16 261.80 255.16 258.61 5,717 +3.44(+1.35%)
Nov 27, 2017 251.48 255.16 250.72 255.16 2,608 +3.44(+1.37%)
Nov 24, 2017 253.20 253.20 250.00 251.72 1,379 -1.48(-0.58%)
Nov 22, 2017 251.72 253.70 250.03 253.20 2,364 +2.21(+0.88%)
Nov 21, 2017 256.64 256.64 250.49 250.99 3,821 -5.65(-2.20%)
Nov 20, 2017 255.41 257.61 253.20 256.64 2,780 +2.67(+1.05%)
Nov 17, 2017 254.18 254.92 250.49 253.97 1,756 +2.74(+1.09%)
Nov 16, 2017 258.61 258.91 250.25 251.23 7,819 -6.64(-2.57%)
Nov 15, 2017 250.49 257.87 249.51 257.87 6,514 +8.36(+3.35%)
Nov 14, 2017 249.26 250.99 248.28 249.51 6,346 +1.23(+0.50%)
Nov 13, 2017 250.25 252.46 247.05 248.28 2,435 -3.66(-1.45%)
Nov 10, 2017 256.15 256.15 249.76 251.94 2,166 -0.76(-0.30%)
Nov 09, 2017 257.38 258.36 248.28 252.71 9,364 -0.97(-0.38%)
Nov 08, 2017 257.82 258.12 252.95 253.68 8,704 -3.21(-1.25%)
Nov 07, 2017 263.77 263.77 254.67 256.89 2,979 -7.60(-2.87%)
Nov 06, 2017 269.18 269.18 261.31 264.48 975 -4.20(-1.56%)
Nov 03, 2017 269.91 272.46 267.46 268.69 996 +2.21(+0.83%)
Nov 02, 2017 272.86 272.86 263.28 266.47 5,941 -7.38(-2.69%)
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.