Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

9.900 +0.220 (+2.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.896 8.909 8.713 8.787 1,173,410 -0.16(-1.81%)
Jan 30, 2013 9.180 9.180 8.900 8.949 1,209,010 -0.24(-2.63%)
Jan 29, 2013 9.147 9.195 9.098 9.191 667,209 +0.05(+0.52%)
Jan 28, 2013 9.072 9.190 8.998 9.143 1,010,936 +0.07(+0.80%)
Jan 25, 2013 8.938 9.074 8.930 9.071 1,114,097 +0.17(+1.86%)
Jan 24, 2013 8.908 8.972 8.818 8.905 1,032,408 +0.03(+0.39%)
Jan 23, 2013 8.889 8.897 8.798 8.871 662,618 +0.01(+0.10%)
Jan 22, 2013 8.716 8.863 8.716 8.861 1,205,018 +0.15(+1.67%)
Jan 18, 2013 8.651 8.736 8.565 8.716 1,201,105 +0.11(+1.26%)
Jan 17, 2013 8.604 8.662 8.573 8.607 894,237 +0.08(+0.93%)
Jan 16, 2013 8.550 8.553 8.452 8.528 1,406,503 -0.03(-0.40%)
Jan 15, 2013 8.435 8.596 8.382 8.562 991,489 +0.11(+1.31%)
Jan 14, 2013 8.362 8.452 8.359 8.451 525,716 +0.06(+0.75%)
Jan 11, 2013 8.390 8.442 8.280 8.388 829,831 -0.01(-0.07%)
Jan 10, 2013 8.442 8.503 8.304 8.395 1,226,618 +0.02(+0.27%)
Jan 09, 2013 8.357 8.404 8.300 8.372 589,964 +0.07(+0.88%)
Jan 08, 2013 8.306 8.393 8.230 8.299 841,590 -0.04(-0.52%)
Jan 07, 2013 8.294 8.365 8.231 8.343 1,087,660 +0.05(+0.60%)
Jan 04, 2013 8.236 8.304 8.155 8.293 1,679,542 +0.11(+1.29%)
Jan 03, 2013 8.174 8.298 8.142 8.187 1,553,503 +0.01(+0.06%)
Jan 02, 2013 8.219 8.245 8.036 8.182 2,923,296 +0.30(+3.79%)
Dec 31, 2012 7.630 7.885 7.571 7.883 1,617,614 +0.24(+3.11%)
Dec 28, 2012 7.732 7.871 7.637 7.645 512,266 -0.16(-2.10%)
Dec 27, 2012 7.738 7.853 7.548 7.809 1,314,904 +0.09(+1.15%)
Dec 26, 2012 7.832 7.901 7.662 7.720 520,918 -0.12(-1.56%)
Dec 24, 2012 7.742 7.904 7.716 7.842 520,239 +0.05(+0.61%)
Dec 21, 2012 7.567 7.879 7.567 7.794 2,228,411 -0.05(-0.70%)
Dec 20, 2012 7.616 7.850 7.527 7.849 1,927,628 +0.29(+3.89%)
Dec 19, 2012 7.684 7.698 7.535 7.555 1,494,210 -0.03(-0.34%)
Dec 18, 2012 7.421 7.581 7.373 7.581 1,796,939 +0.22(+2.96%)
Dec 17, 2012 7.317 7.378 7.243 7.363 1,181,108 +0.13(+1.77%)
Dec 14, 2012 7.273 7.281 7.191 7.235 798,636 -0.01(-0.17%)
Dec 13, 2012 7.441 7.441 7.171 7.247 1,442,398 -0.17(-2.29%)
Dec 12, 2012 7.576 7.582 7.324 7.417 1,477,083 -0.05(-0.74%)
Dec 11, 2012 7.443 7.540 7.428 7.472 1,175,386 +0.05(+0.67%)
Dec 10, 2012 7.440 7.526 7.384 7.422 937,731 -0.01(-0.11%)
Dec 07, 2012 7.425 7.432 7.352 7.430 1,119,259 +0.08(+1.07%)
Dec 06, 2012 7.158 7.354 7.158 7.352 1,520,538 +0.20(+2.83%)
Dec 05, 2012 7.228 7.268 7.072 7.150 2,447,888 -0.08(-1.13%)
Dec 04, 2012 7.185 7.334 7.155 7.231 2,265,210 +0.11(+1.51%)
Nov 30, 2012 7.056 7.217 7.019 7.123 1,856,390 +0.07(+1.01%)
Nov 29, 2012 7.081 7.090 6.889 7.052 2,640,594 +0.11(+1.54%)
Nov 28, 2012 6.909 6.978 6.754 6.945 2,065,838 -0.04(-0.55%)
Nov 27, 2012 6.924 7.168 6.796 6.984 3,857,056 -0.11(-1.49%)
Nov 26, 2012 7.114 7.241 6.945 7.090 1,988,701 +0.04(+0.50%)
Nov 23, 2012 6.967 7.064 6.913 7.054 700,961 +0.16(+2.26%)
Nov 21, 2012 6.936 6.998 6.800 6.898 810,611 -0.04(-0.51%)
Nov 20, 2012 6.815 6.934 6.669 6.934 1,156,067 +0.14(+1.99%)
Nov 19, 2012 6.754 6.840 6.664 6.799 1,516,094 +0.25(+3.79%)
Nov 16, 2012 6.444 6.567 6.314 6.550 1,482,697 +0.13(+2.06%)
Nov 15, 2012 6.525 6.636 6.317 6.418 1,270,260 -0.10(-1.58%)
Nov 14, 2012 6.985 6.985 6.457 6.521 1,872,208 -0.40(-5.79%)
Nov 13, 2012 6.841 7.035 6.825 6.922 707,391 +0.00(+0.04%)
Nov 12, 2012 7.008 7.008 6.848 6.919 566,604 -0.05(-0.78%)
Nov 09, 2012 6.986 7.122 6.888 6.973 1,497,454 -0.06(-0.84%)
Nov 08, 2012 7.286 7.286 7.030 7.033 1,371,612 -0.26(-3.60%)
Nov 07, 2012 7.273 7.373 7.188 7.295 2,177,288 -0.10(-1.38%)
Nov 06, 2012 7.395 7.432 7.250 7.397 957,315 +0.09(+1.24%)
Nov 05, 2012 7.454 7.454 7.167 7.306 1,866,595 -0.15(-1.99%)
Nov 02, 2012 7.430 7.598 7.404 7.455 1,725,976 +0.17(+2.30%)
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.