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 )

7.835 -0.085 (-1.07%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 6, 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 (%)
Apr 30, 2010 6.013 6.156 5.427 5.460 35,101,072 -0.59(-9.71%)
Apr 29, 2010 5.499 6.054 5.499 6.047 36,961,140 +0.72(+13.57%)
Apr 28, 2010 5.467 5.474 5.251 5.324 30,363,464 +0.04(+0.74%)
Apr 27, 2010 5.698 5.845 5.256 5.285 3,932 -0.55(-9.45%)
Apr 26, 2010 5.756 5.950 5.673 5.837 35,936,272 +0.15(+2.63%)
Apr 23, 2010 5.515 5.703 5.356 5.687 43,323,060 +0.20(+3.65%)
Apr 22, 2010 5.096 5.531 5.023 5.487 30,449,274 +0.28(+5.39%)
Apr 21, 2010 4.928 5.315 4.928 5.206 28,946,362 +0.25(+4.99%)
Apr 20, 2010 4.816 4.959 4.658 4.959 18,618,250 +0.24(+5.06%)
Apr 19, 2010 4.570 4.842 4.520 4.720 25,521,998 +0.07(+1.41%)
Apr 16, 2010 4.983 5.107 4.637 4.654 44,558,356 -0.37(-7.39%)
Apr 15, 2010 5.376 5.418 5.001 5.025 26,621,740 -0.42(-7.77%)
Apr 14, 2010 5.576 5.576 5.365 5.449 22,743,714 +0.01(+0.24%)
Apr 13, 2010 5.071 5.489 5.057 5.436 25,838,412 +0.37(+7.39%)
Apr 12, 2010 5.237 5.237 5.054 5.062 13,531,075 -0.13(-2.52%)
Apr 09, 2010 5.008 5.200 4.928 5.193 17,449,922 +0.26(+5.26%)
Apr 08, 2010 4.882 4.982 4.846 4.933 16,213,993 -0.00(-0.09%)
Apr 07, 2010 5.266 5.294 4.871 4.937 27,206,828 -0.35(-6.65%)
Apr 06, 2010 4.907 5.323 4.869 5.289 26,233,124 +0.36(+7.34%)
Apr 05, 2010 4.704 4.971 4.662 4.927 18,786,248 +0.30(+6.47%)
Apr 01, 2010 4.679 4.628 4.628 4.628 225,383,552 +0.05(+1.04%)
Mar 31, 2010 4.666 4.743 4.569 4.580 14,727,599 -0.15(-3.16%)
Mar 30, 2010 4.765 4.808 4.674 4.730 13,300,665 -0.00(-0.05%)
Mar 29, 2010 4.817 4.817 4.654 4.732 12,660,128 +0.00(+0.00%)
Mar 26, 2010 4.851 4.931 4.672 4.732 20,775,226 -0.09(-1.85%)
Mar 25, 2010 4.856 5.064 4.800 4.821 26,947,318 +0.06(+1.31%)
Mar 24, 2010 4.612 4.849 4.612 4.759 19,571,308 +0.07(+1.60%)
Mar 23, 2010 4.727 4.728 4.544 4.684 20,700,114 -0.09(-1.98%)
Mar 22, 2010 4.507 4.824 4.488 4.779 25,189,340 +0.17(+3.65%)
Mar 19, 2010 4.774 4.824 4.597 4.611 19,827,948 -0.16(-3.29%)
Mar 18, 2010 4.806 4.904 4.743 4.768 18,851,922 -0.06(-1.14%)
Mar 17, 2010 4.704 4.871 4.644 4.823 33,685,464 +0.18(+3.79%)
Mar 16, 2010 4.402 4.679 4.337 4.647 25,407,992 +0.32(+7.39%)
Mar 15, 2010 4.233 4.378 4.217 4.327 20,428,570 -0.03(-0.72%)
Mar 12, 2010 4.357 4.430 4.250 4.358 17,926,510 +0.10(+2.32%)
Mar 11, 2010 4.121 4.266 4.074 4.259 21,268,212 +0.08(+1.87%)
Mar 10, 2010 4.133 4.237 4.058 4.181 27,134,706 +0.09(+2.13%)
Mar 09, 2010 4.017 4.253 3.967 4.094 25,385,694 +0.04(+1.11%)
Mar 08, 2010 3.903 4.085 3.903 4.049 27,514,278 +0.14(+3.59%)
Mar 05, 2010 3.667 3.943 3.642 3.909 30,567,840 +0.30(+8.22%)
Mar 04, 2010 3.558 3.636 3.555 3.612 20,455,822 +0.05(+1.28%)
Mar 03, 2010 3.615 3.634 3.545 3.566 18,088,964 -0.02(-0.62%)
Mar 02, 2010 3.627 3.647 3.560 3.588 26,690,600 +0.01(+0.33%)
Mar 01, 2010 3.539 3.624 3.518 3.576 17,606,280 +0.07(+2.13%)
Feb 26, 2010 3.526 3.611 3.451 3.502 22,623,142 -0.00(-0.10%)
Feb 25, 2010 3.344 3.523 3.283 3.505 20,312,598 +0.04(+1.26%)
Feb 24, 2010 3.397 3.464 3.359 3.462 13,032,267 +0.09(+2.77%)
Feb 23, 2010 3.406 3.474 3.335 3.368 17,342,562 -0.09(-2.57%)
Feb 22, 2010 3.425 3.506 3.388 3.457 25,433,946 +0.05(+1.58%)
Feb 19, 2010 3.358 3.464 3.320 3.403 25,112,970 +0.01(+0.36%)
Feb 18, 2010 3.226 3.431 3.191 3.391 26,456,416 +0.13(+3.83%)
Feb 17, 2010 3.204 3.298 3.187 3.266 22,686,022 +0.10(+3.01%)
Feb 16, 2010 3.015 3.183 3.002 3.170 32,189,554 +0.25(+8.70%)
Feb 12, 2010 2.722 2.917 2.917 2.917 723,341,504 +0.09(+3.06%)
Feb 11, 2010 2.748 2.831 2.647 2.830 21,180,006 +0.07(+2.64%)
Feb 10, 2010 2.722 2.848 2.596 2.757 23,511,470 +0.02(+0.57%)
Feb 09, 2010 2.880 2.891 2.673 2.742 34,531,872 -0.01(-0.41%)
Feb 08, 2010 2.995 3.022 2.744 2.753 20,700,586 -0.22(-7.37%)
Feb 05, 2010 2.861 2.998 2.708 2.972 30,421,038 +0.16(+5.61%)
Feb 04, 2010 3.062 3.083 2.807 2.814 29,214,840 -0.34(-10.79%)
Feb 03, 2010 3.292 3.292 3.101 3.155 17,286,916 -0.17(-5.09%)
Feb 02, 2010 3.219 3.362 3.106 3.324 21,676,374 +0.14(+4.24%)
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.