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

Regional Banks Bull 3X ETF Direxion (NY: DPST )

139.66 +2.36 (+1.72%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jun 29, 2018 593.29 558.20 558.20 3,708 -9.99(-1.76%)
Jun 28, 2018 569.97 581.15 563.30 568.20 3,644 -1.88(-0.33%)
Jun 27, 2018 606.98 606.98 568.71 570.08 12,224 -36.91(-6.08%)
Jun 26, 2018 599.26 606.98 591.45 606.98 2,437 -8.74(-1.42%)
Jun 25, 2018 619.86 626.93 598.91 615.72 4,345 -16.95(-2.68%)
Jun 22, 2018 656.80 660.02 625.49 632.67 2,490 -16.65(-2.56%)
Jun 21, 2018 653.99 663.16 632.18 649.32 2,237 -5.77(-0.88%)
Jun 20, 2018 665.76 665.98 651.40 655.10 2,968 +3.37(+0.52%)
Jun 19, 2018 614.38 653.25 614.38 651.73 5,879 +37.08(+6.03%)
Jun 18, 2018 604.08 621.66 592.48 614.65 4,787 +2.89(+0.47%)
Jun 15, 2018 622.86 588.78 611.76 5,541 -7.62(-1.23%)
Jun 14, 2018 626.92 633.46 604.72 619.38 7,235 -11.62(-1.84%)
Jun 13, 2018 634.32 654.24 619.10 631.00 4,871 -2.28(-0.36%)
Jun 12, 2018 645.27 646.48 624.28 633.28 2,281 -13.13(-2.03%)
Jun 11, 2018 679.42 679.42 639.15 646.41 5,137 -23.02(-3.44%)
Jun 08, 2018 660.64 670.65 655.80 669.43 1,588 +8.65(+1.31%)
Jun 07, 2018 669.96 676.72 656.44 660.78 3,432 -1.38(-0.21%)
Jun 06, 2018 663.98 662.16 3,469 +34.08(+5.43%)
Jun 05, 2018 631.75 635.18 617.53 628.09 1,550 -5.80(-0.91%)
Jun 04, 2018 624.57 634.88 619.30 633.89 1,666 +17.91(+2.91%)
Jun 01, 2018 613.33 627.74 613.12 615.98 3,146 +20.50(+3.44%)
May 31, 2018 607.21 613.26 592.91 595.47 2,268 -16.36(-2.67%)
May 30, 2018 597.61 616.84 590.70 611.83 6,518 +29.81(+5.12%)
May 29, 2018 605.79 616.01 572.21 582.02 6,750 -43.38(-6.94%)
May 25, 2018 625.40 625.40 625.40 0 -9.32(-1.47%)
May 24, 2018 628.98 634.72 602.58 634.72 2,454 -2.96(-0.46%)
May 23, 2018 652.39 652.96 630.41 637.67 3,755 -14.57(-2.23%)
May 22, 2018 645.84 669.10 645.84 652.24 5,168 +9.82(+1.53%)
May 21, 2018 628.84 649.40 628.84 642.43 1,772 +20.85(+3.35%)
May 18, 2018 636.45 636.45 621.19 621.58 1,050 -14.79(-2.32%)
May 17, 2018 627.13 638.51 617.02 636.37 1,998 +9.03(+1.44%)
May 16, 2018 621.43 635.67 615.39 627.34 1,469 +5.69(+0.92%)
May 15, 2018 610.27 633.18 610.27 621.65 2,972 +7.76(+1.26%)
May 14, 2018 622.77 623.00 607.42 613.89 639 -3.64(-0.59%)
May 11, 2018 619.09 624.93 616.10 617.53 811 +1.39(+0.23%)
May 10, 2018 604.72 622.69 600.14 616.14 2,053 +3.70(+0.60%)
May 09, 2018 605.22 622.79 595.68 612.44 2,944 +17.61(+2.96%)
May 08, 2018 578.25 604.86 578.25 594.83 2,837 +16.93(+2.93%)
May 07, 2018 580.89 590.35 562.83 577.91 1,832 +7.83(+1.37%)
May 04, 2018 542.33 583.80 534.37 570.07 4,339 +19.71(+3.58%)
May 03, 2018 562.18 562.84 535.00 550.37 3,583 -33.01(-5.66%)
May 02, 2018 572.85 586.93 558.55 583.38 3,329 +11.11(+1.94%)
May 01, 2018 547.80 577.37 540.26 572.27 3,494 +11.80(+2.11%)
Apr 30, 2018 581.60 584.55 560.47 560.47 1,977 -26.88(-4.58%)
Apr 27, 2018 572.71 595.20 572.71 587.35 2,664 +14.77(+2.58%)
Apr 26, 2018 575.62 584.37 568.44 572.58 1,696 -1.48(-0.26%)
Apr 25, 2018 575.84 585.72 561.61 574.06 2,516 -1.14(-0.20%)
Apr 24, 2018 569.43 597.28 559.90 575.20 8,144 +13.52(+2.41%)
Apr 23, 2018 552.78 565.73 549.09 561.68 7,521 +15.39(+2.82%)
Apr 20, 2018 538.41 553.14 536.99 546.28 3,842 +10.93(+2.04%)
Apr 19, 2018 512.59 537.13 512.59 535.36 5,447 +27.11(+5.33%)
Apr 18, 2018 520.49 524.83 507.61 508.25 3,212 -6.97(-1.35%)
Apr 17, 2018 544.39 545.46 504.13 515.21 6,309 -23.56(-4.37%)
Apr 16, 2018 537.13 540.69 525.04 538.77 2,351 +9.96(+1.88%)
Apr 13, 2018 572.99 572.99 521.77 528.81 7,729 -26.04(-4.69%)
Apr 12, 2018 532.94 563.52 532.94 554.85 5,313 +30.95(+5.91%)
Apr 11, 2018 521.27 529.81 516.27 523.90 1,126 -7.40(-1.39%)
Apr 10, 2018 528.52 537.13 514.16 531.30 3,464 +26.04(+5.15%)
Apr 09, 2018 513.73 539.70 503.91 505.26 4,774 -2.21(-0.43%)
Apr 06, 2018 533.65 541.08 487.89 507.47 6,639 -44.25(-8.02%)
Apr 05, 2018 553.28 556.34 537.71 551.72 3,089 +6.97(+1.28%)
Apr 04, 2018 503.55 546.03 499.99 544.75 8,963 +22.05(+4.22%)
Apr 03, 2018 510.10 529.31 506.86 522.69 3,235 +19.92(+3.96%)
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.