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 )

8.490 +0.550 (+6.93%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 2013 10.17 10.40 9.801 9.807 2,397,344 -0.40(-3.95%)
May 30, 2013 10.53 10.72 10.16 10.21 2,508,897 -0.31(-2.92%)
May 29, 2013 10.92 10.94 10.10 10.52 3,970,585 -0.69(-6.17%)
May 28, 2013 11.98 12.03 11.01 11.21 2,508,007 -0.30(-2.62%)
May 24, 2013 11.42 11.58 11.13 11.51 1,552,313 -0.09(-0.74%)
May 23, 2013 11.95 11.95 11.37 11.60 2,798,093 -0.66(-5.39%)
May 22, 2013 13.43 13.62 12.04 12.26 3,609,476 -1.04(-7.85%)
May 21, 2013 13.37 13.37 13.08 13.30 783,943 +0.27(+2.09%)
May 20, 2013 12.97 13.07 12.88 13.03 740,891 +0.08(+0.61%)
May 17, 2013 12.89 12.96 12.72 12.95 787,782 +0.21(+1.65%)
May 16, 2013 12.82 13.04 12.62 12.74 890,476 -0.20(-1.53%)
May 15, 2013 12.68 12.94 12.43 12.94 1,257,783 +0.50(+4.06%)
May 13, 2013 12.28 12.46 12.23 12.43 678,422 +0.17(+1.41%)
May 10, 2013 12.27 12.29 12.10 12.26 393,601 +0.12(+1.01%)
May 09, 2013 12.31 12.35 12.07 12.14 575,458 -0.24(-1.96%)
May 08, 2013 12.38 12.96 11.90 12.38 839,648 +0.01(+0.12%)
May 07, 2013 12.26 12.37 12.10 12.36 997,236 +0.20(+1.60%)
May 06, 2013 12.07 12.18 12.02 12.17 748,402 +0.19(+1.54%)
May 03, 2013 12.06 12.14 11.91 11.98 1,085,797 +0.12(+1.01%)
May 02, 2013 11.70 11.98 11.69 11.86 1,103,184 +0.25(+2.17%)
May 01, 2013 11.93 11.96 11.53 11.61 1,069,934 -0.27(-2.31%)
Apr 30, 2013 11.50 11.89 11.48 11.89 1,160,615 +0.42(+3.64%)
Apr 29, 2013 11.39 11.51 11.24 11.47 732,397 +0.25(+2.21%)
Apr 26, 2013 11.25 11.32 11.17 11.22 582,703 -0.10(-0.86%)
Apr 25, 2013 11.49 11.49 11.12 11.32 808,069 -0.12(-1.05%)
Apr 24, 2013 11.44 11.50 11.27 11.44 715,836 +0.08(+0.66%)
Apr 23, 2013 11.37 11.41 11.11 11.36 995,309 +0.19(+1.73%)
Apr 22, 2013 11.33 11.33 10.97 11.17 673,595 -0.03(-0.24%)
Apr 19, 2013 10.74 11.23 10.74 11.20 1,016,358 +0.46(+4.30%)
Apr 18, 2013 10.78 10.86 10.57 10.74 1,257,685 -0.01(-0.07%)
Apr 17, 2013 11.03 11.07 10.53 10.74 1,745,555 -0.41(-3.67%)
Apr 16, 2013 10.83 11.16 10.58 11.15 1,415,081 +0.53(+4.96%)
Apr 15, 2013 11.21 11.26 10.60 10.63 1,573,795 -0.66(-5.88%)
Apr 12, 2013 11.23 11.30 11.12 11.29 891,528 +0.07(+0.58%)
Apr 11, 2013 11.10 11.38 11.04 11.22 1,350,695 +0.21(+1.87%)
Apr 10, 2013 10.95 11.08 10.86 11.02 881,638 +0.19(+1.78%)
Apr 09, 2013 10.96 10.97 10.65 10.82 1,381,065 -0.03(-0.24%)
Apr 08, 2013 10.64 10.86 10.37 10.85 1,087,105 +0.33(+3.13%)
Apr 05, 2013 10.18 10.53 10.06 10.52 1,454,609 +0.11(+1.02%)
Apr 04, 2013 9.982 10.43 9.982 10.42 1,838,904 +0.47(+4.73%)
Apr 03, 2013 10.09 10.11 9.848 9.946 1,497,429 -0.08(-0.83%)
Apr 02, 2013 9.929 10.15 9.929 10.03 1,076,256 +0.10(+1.04%)
Apr 01, 2013 9.861 9.926 9.677 9.926 18,254,998 +0.09(+0.92%)
Mar 28, 2013 9.796 9.866 9.663 9.836 839,574 +0.11(+1.11%)
Mar 27, 2013 9.651 9.741 9.534 9.728 470,168 +0.03(+0.30%)
Mar 26, 2013 9.554 9.709 9.554 9.698 1,548,312 +0.25(+2.66%)
Mar 25, 2013 9.517 9.611 9.398 9.447 936,787 +0.01(+0.13%)
Mar 22, 2013 9.362 9.485 9.333 9.435 1,018,074 +0.15(+1.64%)
Mar 21, 2013 9.347 9.482 9.282 9.282 622,948 -0.11(-1.22%)
Mar 20, 2013 9.378 9.433 9.302 9.397 798,528 +0.12(+1.25%)
Mar 19, 2013 9.435 9.505 9.125 9.281 2,060,795 -0.17(-1.82%)
Mar 18, 2013 9.514 9.528 9.368 9.453 1,902,430 -0.13(-1.39%)
Mar 15, 2013 9.524 9.602 9.383 9.587 1,150,218 +0.06(+0.60%)
Mar 14, 2013 9.358 9.561 9.358 9.530 1,399,553 +0.17(+1.81%)
Mar 13, 2013 9.310 9.414 9.236 9.360 802,618 +0.02(+0.20%)
Mar 12, 2013 9.426 9.480 9.275 9.341 819,862 -0.10(-1.11%)
Mar 11, 2013 9.448 9.451 9.304 9.446 561,541 +0.05(+0.49%)
Mar 08, 2013 9.495 9.510 9.233 9.400 1,040,627 +0.02(+0.22%)
Mar 07, 2013 9.568 9.589 9.334 9.380 1,008,242 -0.14(-1.45%)
Mar 06, 2013 9.682 9.700 9.391 9.518 2,250,512 -0.07(-0.70%)
Mar 05, 2013 9.485 9.634 9.349 9.586 1,503,510 +0.22(+2.40%)
Mar 04, 2013 9.165 9.427 9.154 9.361 1,799,053 +0.21(+2.27%)
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.