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: 4:10 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 (%)
May 31, 2016 365.05 372.18 363.10 366.28 5,238 -0.25(-0.07%)
May 27, 2016 371.69 366.52 366.52 366.52 4,604 -5.41(-1.45%)
May 26, 2016 376.11 378.32 368.98 371.93 4,816 -2.21(-0.59%)
May 25, 2016 371.44 385.21 371.44 374.14 4,980 +0.00(+0.00%)
May 24, 2016 384.71 384.71 372.42 374.14 8,114 -15.24(-3.91%)
May 23, 2016 389.14 391.06 385.70 389.38 2,606 +0.74(+0.19%)
May 20, 2016 394.55 395.90 386.44 388.65 3,238 -9.10(-2.29%)
May 19, 2016 393.81 404.87 388.89 397.74 5,359 +11.80(+3.06%)
May 18, 2016 375.13 397.99 372.42 385.94 10,384 +16.47(+4.46%)
May 17, 2016 354.72 374.42 352.76 369.47 6,926 +19.67(+5.62%)
May 16, 2016 362.34 362.34 346.61 349.81 6,229 -10.32(-2.87%)
May 13, 2016 354.97 366.77 353.99 360.13 4,903 +10.57(+3.02%)
May 12, 2016 356.69 362.81 347.60 349.56 2,766 -7.13(-2.00%)
May 11, 2016 335.06 360.13 335.06 356.69 14,330 +22.12(+6.61%)
May 10, 2016 334.32 337.76 332.11 334.57 2,114 -0.49(-0.15%)
May 09, 2016 345.63 345.63 332.85 335.06 9,959 -10.57(-3.06%)
May 06, 2016 357.67 362.59 345.30 345.63 4,284 -12.05(-3.37%)
May 05, 2016 360.87 365.29 356.44 357.67 5,230 -4.18(-1.15%)
May 04, 2016 383.73 384.96 359.39 361.85 4,550 -16.10(-4.26%)
May 03, 2016 384.47 386.44 377.34 377.95 1,764 -2.09(-0.55%)
May 02, 2016 400.45 400.45 376.85 380.04 4,451 -18.69(-4.69%)
Apr 29, 2016 392.83 407.82 391.35 398.73 2,800 +10.32(+2.66%)
Apr 28, 2016 397.00 397.25 380.54 388.40 1,751 +2.70(+0.70%)
Apr 27, 2016 383.73 396.51 382.75 385.70 4,631 +0.85(+0.22%)
Apr 26, 2016 388.16 388.16 378.08 384.85 2,343 -4.79(-1.23%)
Apr 25, 2016 404.38 404.38 389.63 389.63 1,623 -9.83(-2.46%)
Apr 22, 2016 413.23 413.23 397.45 399.46 1,539 -12.78(-3.10%)
Apr 21, 2016 393.32 414.95 390.12 412.25 4,183 +20.89(+5.34%)
Apr 20, 2016 372.42 392.09 372.18 391.35 2,264 +18.44(+4.94%)
Apr 19, 2016 372.42 376.85 370.70 372.92 1,202 -0.98(-0.26%)
Apr 18, 2016 382.99 382.99 373.16 373.90 9,435 -4.91(-1.30%)
Apr 15, 2016 385.94 390.37 376.11 378.81 1,654 -8.85(-2.28%)
Apr 14, 2016 381.76 390.11 381.52 387.66 1,421 +7.13(+1.87%)
Apr 13, 2016 373.90 384.22 373.04 380.54 3,621 +3.93(+1.04%)
Apr 12, 2016 382.50 383.98 373.41 376.60 1,397 -7.08(-1.85%)
Apr 11, 2016 378.57 384.47 376.85 383.68 384 +1.43(+0.37%)
Apr 08, 2016 384.22 384.22 377.84 382.26 992 -6.88(-1.77%)
Apr 07, 2016 383.98 394.06 382.26 389.14 1,609 +7.87(+2.06%)
Apr 06, 2016 381.76 389.38 381.03 381.27 2,410 -2.70(-0.70%)
Apr 05, 2016 382.26 386.17 379.31 383.98 3,802 +7.13(+1.89%)
Apr 04, 2016 373.41 379.55 372.05 376.85 3,457 +1.72(+0.46%)
Apr 01, 2016 377.58 382.21 373.41 375.13 5,303 +1.23(+0.33%)
Mar 31, 2016 380.29 382.86 372.42 373.90 1,680 -6.88(-1.81%)
Mar 30, 2016 374.88 381.96 374.39 380.78 2,528 +2.21(+0.58%)
Mar 29, 2016 405.61 405.61 378.57 378.57 1,864 -27.78(-6.84%)
Mar 28, 2016 417.90 417.90 403.15 406.35 1,302 -10.51(-2.52%)
Mar 24, 2016 416.92 416.86 416.86 416.86 1,627 +0.19(+0.04%)
Mar 23, 2016 410.28 417.65 410.16 416.67 1,337 +6.39(+1.56%)
Mar 22, 2016 413.48 416.92 408.07 410.28 2,534 -0.47(-0.11%)
Mar 21, 2016 402.41 412.49 398.24 410.75 4,643 +11.78(+2.95%)
Mar 18, 2016 392.58 398.97 391.60 398.97 2,283 +4.42(+1.12%)
Mar 17, 2016 410.53 413.97 391.85 394.55 2,631 -18.19(-4.41%)
Mar 16, 2016 433.66 434.64 410.13 412.74 2,756 -15.73(-3.67%)
Mar 15, 2016 433.88 435.60 425.27 428.47 1,059 +1.72(+0.40%)
Mar 14, 2016 427.98 434.11 426.75 426.75 1,094 -0.98(-0.23%)
Mar 11, 2016 451.82 451.82 427.00 427.73 2,525 -32.94(-7.15%)
Mar 10, 2016 449.86 472.96 443.22 460.67 3,853 +4.42(+0.97%)
Mar 09, 2016 457.48 457.97 447.89 456.25 2,402 -5.67(-1.23%)
Mar 08, 2016 450.60 464.56 450.13 461.92 3,680 +12.06(+2.68%)
Mar 07, 2016 460.43 460.92 446.91 449.86 1,394 -2.95(-0.65%)
Mar 04, 2016 455.51 462.27 454.77 452.81 1,689 -0.74(-0.16%)
Mar 03, 2016 459.94 465.84 453.05 453.55 2,427 -6.39(-1.39%)
Mar 02, 2016 484.03 484.03 458.71 459.94 2,470 -11.06(-2.35%)
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.