Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Banks Bull 3X Direxion (NY: DPST )

61.49 -0.15 (-0.24%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 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 (%)
May 31, 2017 951.50 960.48 895.85 931.93 2,822 -24.24(-2.53%)
May 30, 2017 963.71 974.12 933.73 956.17 1,452 -28.90(-2.93%)
May 26, 2017 992.79 1002 983.10 985.08 668 -26.03(-2.57%)
May 25, 2017 1014 1035 998.00 1011 1,553 -0.72(-0.07%)
May 24, 2017 1032 1032 994.59 1012 877 -13.55(-1.32%)
May 23, 2017 982.92 1039 969.46 1025 4,546 +44.97(+4.59%)
May 22, 2017 987.41 988.85 956.22 980.41 1,647 +9.70(+1.00%)
May 19, 2017 969.46 992.79 965.87 970.71 4,342 +7.54(+0.78%)
May 18, 2017 938.58 975.35 936.42 963.17 5,019 +21.00(+2.23%)
May 17, 2017 1031 1031 914.88 942.17 9,552 -135.00(-12.53%)
May 16, 2017 1071 1081 1043 1077 896 +14.54(+1.37%)
May 15, 2017 1034 1072 1034 1063 2,142 +29.98(+2.90%)
May 12, 2017 1029 1033 994.77 1033 1,806 -15.08(-1.44%)
May 11, 2017 1081 1084 1025 1048 3,125 -44.99(-4.12%)
May 10, 2017 1082 1101 1074 1093 678 +1.00(+0.09%)
May 09, 2017 1138 1140 1077 1092 971 -24.77(-2.22%)
May 08, 2017 1130 1130 1096 1116 393 +7.78(+0.70%)
May 05, 2017 1114 1114 1088 1109 647 -4.37(-0.39%)
May 04, 2017 1131 1149 1107 1113 1,572 +7.54(+0.68%)
May 03, 2017 1072 1111 1069 1106 1,331 +28.20(+2.62%)
May 02, 2017 1106 1108 1065 1077 1,107 -29.46(-2.66%)
May 01, 2017 1077 1122 1075 1107 479 +42.70(+4.01%)
Apr 28, 2017 1113 1135 1064 1064 2,217 -60.65(-5.39%)
Apr 27, 2017 1171 1180 1111 1125 1,156 -40.93(-3.51%)
Apr 26, 2017 1133 1197 1119 1166 3,656 +32.85(+2.90%)
Apr 25, 2017 1159 1163 1132 1133 2,154 +10.95(+0.98%)
Apr 24, 2017 1112 1158 1108 1122 4,583 +72.17(+6.88%)
Apr 21, 2017 1056 1074 1030 1050 1,264 -8.79(-0.83%)
Apr 20, 2017 1021 1060 1014 1058 1,406 +65.52(+6.60%)
Apr 19, 2017 996.39 1026 987.41 992.98 1,540 +11.92(+1.22%)
Apr 18, 2017 983.10 996.39 943.82 981.05 902 -14.97(-1.50%)
Apr 17, 2017 938.04 997.28 933.55 996.03 1,240 +51.20(+5.42%)
Apr 13, 2017 998.72 1005 944.65 944.83 2,166 -64.84(-6.42%)
Apr 12, 2017 1051 1055 998.80 1010 1,159 -35.10(-3.36%)
Apr 11, 2017 1011 1050 999.20 1045 1,205 +15.71(+1.53%)
Apr 10, 2017 1048 1077 1009 1029 1,533 -26.57(-2.52%)
Apr 07, 2017 1028 1068 1027 1056 977 -9.52(-0.89%)
Apr 06, 2017 1015 1074 1012 1065 906 +35.37(+3.43%)
Apr 05, 2017 1135 1135 1025 1030 4,132 -51.52(-4.76%)
Apr 04, 2017 1056 1102 1056 1081 768 -5.21(-0.48%)
Apr 03, 2017 1138 1138 1051 1087 3,621 -35.55(-3.17%)
Mar 31, 2017 1155 1155 1122 1122 975 -24.95(-2.18%)
Mar 30, 2017 1063 1159 1063 1147 3,710 +94.03(+8.93%)
Mar 29, 2017 1063 1073 1035 1053 1,392 -13.43(-1.26%)
Mar 28, 2017 1000 1079 986.51 1066 2,551 +51.71(+5.10%)
Mar 27, 2017 955.45 1018 919.37 1015 2,501 -14.90(-1.45%)
Mar 24, 2017 1026 1051 1003 1030 1,789 +1.26(+0.12%)
Mar 23, 2017 993.87 1066 989.56 1028 2,278 +25.31(+2.52%)
Mar 22, 2017 1005 1032 940.91 1003 4,214 -10.58(-1.04%)
Mar 21, 2017 1221 1222 1011 1014 7,741 -196.07(-16.21%)
Mar 20, 2017 1281 1281 1204 1210 1,192 -47.61(-3.79%)
Mar 17, 2017 1297 1297 1229 1257 1,395 -16.14(-1.27%)
Mar 16, 2017 1277 1291 1258 1273 2,567 +26.53(+2.13%)
Mar 15, 2017 1286 1310 1238 1247 1,871 -23.30(-1.83%)
Mar 14, 2017 1284 1284 1223 1270 1,725 -15.95(-1.24%)
Mar 13, 2017 1290 1312 1274 1286 1,929 +1.70(+0.13%)
Mar 10, 2017 1336 1336 1240 1284 2,872 -15.15(-1.17%)
Mar 09, 2017 1319 1341 1295 1300 1,825 -3.58(-0.27%)
Mar 08, 2017 1367 1376 1299 1303 1,982 -20.80(-1.57%)
Mar 07, 2017 1335 1349 1308 1324 762 -24.89(-1.85%)
Mar 06, 2017 1376 1376 1301 1349 2,052 -18.49(-1.35%)
Mar 03, 2017 1367 1376 1345 1367 1,492 +32.15(+2.41%)
Mar 02, 2017 1465 1465 1335 1335 3,286 -118.63(-8.16%)
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.