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

Real Estate Bull 3X Direxion (NY: DRN )

7.430 +0.030 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Jul 30, 2010 4.543 4.618 4.285 4.543 10,197,139 +0.06(+1.25%)
Jul 29, 2010 4.690 4.741 4.337 4.487 13,644,972 -0.10(-2.20%)
Jul 28, 2010 4.556 4.754 4.506 4.587 983 -0.04(-0.76%)
Jul 27, 2010 4.747 4.787 4.450 4.622 14,586,253 +0.01(+0.19%)
Jul 26, 2010 4.308 4.646 4.216 4.614 13,421,110 +0.33(+7.59%)
Jul 23, 2010 4.120 4.303 3.917 4.288 15,100,131 +0.14(+3.31%)
Jul 22, 2010 3.862 4.227 3.860 4.151 3,932 +0.43(+11.62%)
Jul 21, 2010 4.035 4.064 3.662 3.719 12,536,242 -0.26(-6.45%)
Jul 20, 2010 3.561 4.013 3.542 3.975 983 +0.21(+5.51%)
Jul 19, 2010 3.651 3.819 3.468 3.768 10,452,569 +0.15(+4.02%)
Jul 16, 2010 3.622 3.960 3.540 3.622 17,052,732 -0.40(-9.94%)
Jul 15, 2010 4.062 4.085 3.780 4.022 14,308,780 -0.02(-0.55%)
Jul 14, 2010 4.081 4.181 3.901 4.044 8,848 -0.09(-2.14%)
Jul 13, 2010 4.031 4.183 3.967 4.133 53,089 +0.28(+7.26%)
Jul 12, 2010 3.780 3.893 3.677 3.853 10,175,500 +0.04(+1.07%)
Jul 09, 2010 3.812 3.838 3.635 3.812 14,015,017 +0.14(+3.82%)
Jul 08, 2010 3.696 3.777 3.487 3.672 14,269,150 +0.14(+3.89%)
Jul 07, 2010 3.119 3.559 3.102 3.535 14,917,926 +0.43(+13.67%)
Jul 06, 2010 3.493 3.560 2.994 3.109 35,265 -0.22(-6.57%)
Jul 02, 2010 3.328 3.607 3.270 3.328 12,803,834 -0.20(-5.60%)
Jul 01, 2010 3.558 3.615 3.261 3.525 17,563,082 -0.03(-0.89%)
Jun 30, 2010 3.705 3.848 3.525 3.557 9,831 -0.12(-3.29%)
Jun 29, 2010 3.868 3.901 3.581 3.678 10,814 -0.55(-12.93%)
Jun 25, 2010 4.224 4.287 3.906 4.224 12,813,646 +0.31(+7.84%)
Jun 24, 2010 4.130 4.169 3.897 3.917 5,898 -0.27(-6.48%)
Jun 23, 2010 4.159 4.350 3.967 4.189 34,754 +0.04(+0.93%)
Jun 22, 2010 4.624 4.674 4.141 4.150 2,949 -0.46(-9.99%)
Jun 21, 2010 4.910 4.979 4.568 4.611 18,778,826 -0.10(-2.22%)
Jun 18, 2010 4.715 4.825 4.651 4.715 10,107,860 -0.05(-1.15%)
Jun 17, 2010 4.799 4.838 4.616 4.770 11,524,028 +0.03(+0.64%)
Jun 16, 2010 4.743 4.861 4.665 4.740 12,733,008 -0.12(-2.55%)
Jun 15, 2010 4.658 4.903 4.555 4.864 2,949 +0.29(+6.41%)
Jun 14, 2010 4.570 4.707 4.429 4.571 21,759,882 +0.18(+4.12%)
Jun 11, 2010 4.141 4.436 4.091 4.390 14,869,260 +0.15(+3.43%)
Jun 10, 2010 4.029 4.297 3.907 4.245 10,293 +0.49(+12.91%)
Jun 09, 2010 3.798 4.085 3.705 3.759 20,354,824 +0.07(+1.99%)
Jun 08, 2010 3.561 3.720 3.279 3.686 1,327 +0.18(+5.01%)
Jun 07, 2010 3.629 3.808 3.493 3.510 18,218,976 -0.09(-2.46%)
Jun 04, 2010 3.599 4.152 3.513 3.599 28,103,682 -0.72(-16.58%)
Jun 03, 2010 4.413 4.425 4.189 4.314 13,835,928 -0.04(-0.84%)
Jun 02, 2010 4.212 4.362 3.969 4.350 1,966 +0.25(+6.00%)
Jun 01, 2010 4.198 4.426 4.081 4.104 30,880 -0.25(-5.79%)
May 28, 2010 4.356 4.635 4.287 4.356 16,223,500 -0.17(-3.84%)
May 27, 2010 4.203 4.562 4.069 4.530 21,380,882 +0.63(+16.08%)
May 26, 2010 4.135 4.282 3.826 3.903 5,407 -0.03(-0.83%)
May 25, 2010 3.493 3.961 3.387 3.935 30,792 +0.09(+2.27%)
May 24, 2010 4.119 4.196 3.828 3.848 17,620,458 -0.27(-6.59%)
May 21, 2010 3.540 4.133 3.497 4.119 35,189,752 +0.39(+10.38%)
May 20, 2010 4.096 4.203 3.725 3.732 15,405 -0.68(-15.48%)
May 19, 2010 4.438 4.723 4.069 4.415 28,978,688 -0.12(-2.56%)
May 18, 2010 5.163 5.171 4.468 4.531 28,511 -0.38(-7.80%)
May 17, 2010 4.974 5.204 4.483 4.915 22,090,986 -0.01(-0.25%)
May 14, 2010 4.927 5.304 4.741 4.927 24,878,864 -0.53(-9.66%)
May 13, 2010 5.765 5.817 5.395 5.454 21,597,714 -0.24(-4.15%)
May 12, 2010 5.533 5.760 5.406 5.690 30,334,442 +0.26(+4.70%)
May 11, 2010 5.520 5.598 5.330 5.435 3,932 +0.08(+1.42%)
May 10, 2010 5.215 5.390 5.090 5.358 29,707,826 +0.91(+20.47%)
May 07, 2010 4.903 5.044 4.245 4.448 35,612,876 +0.75(+20.14%)
May 06, 2010 3.702 5.364 3.561 3.702 136,342 -1.64(-30.72%)
May 05, 2010 5.321 5.671 5.115 5.344 133,841,144 -0.27(-4.88%)
May 04, 2010 5.739 5.840 5.442 5.618 513,718,272 -0.37(-6.22%)
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.