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: 6:30 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 (%)
Sep 27, 2013 8.351 8.444 8.158 8.308 646,750 -0.11(-1.28%)
Sep 26, 2013 8.294 8.437 8.251 8.416 463,571 +0.15(+1.82%)
Sep 25, 2013 8.214 8.361 8.096 8.265 928,603 +0.07(+0.84%)
Sep 24, 2013 8.402 8.426 8.188 8.196 999,674 -0.20(-2.42%)
Sep 23, 2013 8.481 8.676 8.371 8.400 1,842,375 -0.16(-1.83%)
Sep 20, 2013 8.951 9.030 8.503 8.556 1,412,899 -0.44(-4.88%)
Sep 19, 2013 9.138 9.339 8.981 8.996 1,976,589 -0.05(-0.58%)
Sep 18, 2013 8.182 9.061 7.934 9.049 3,536,738 +0.84(+10.29%)
Sep 17, 2013 8.257 8.402 8.167 8.204 812,292 -0.01(-0.15%)
Sep 16, 2013 8.483 8.530 8.155 8.217 1,699,490 +0.25(+3.11%)
Sep 13, 2013 7.867 8.020 7.861 7.968 554,271 +0.06(+0.80%)
Sep 12, 2013 8.109 8.204 7.863 7.905 976,378 -0.15(-1.87%)
Sep 11, 2013 7.903 8.056 7.856 8.056 1,101,016 +0.16(+2.04%)
Sep 10, 2013 7.956 8.015 7.740 7.895 1,466,313 +0.00(+0.00%)
Sep 09, 2013 7.527 7.895 7.441 7.895 1,789,177 +0.46(+6.13%)
Sep 06, 2013 7.346 7.625 7.323 7.439 2,278,487 +0.35(+4.94%)
Sep 05, 2013 7.334 7.334 7.087 7.090 769,525 -0.23(-3.17%)
Sep 04, 2013 7.181 7.415 7.106 7.321 1,476,498 +0.16(+2.27%)
Sep 03, 2013 7.466 7.513 6.979 7.159 1,621,659 -0.20(-2.71%)
Aug 30, 2013 7.600 7.679 7.315 7.358 826,223 -0.17(-2.27%)
Aug 29, 2013 7.454 7.537 7.352 7.529 1,030,535 +0.01(+0.11%)
Aug 28, 2013 7.629 7.651 7.454 7.521 1,023,289 -0.12(-1.57%)
Aug 27, 2013 7.527 7.775 7.476 7.641 2,020,555 -0.11(-1.44%)
Aug 26, 2013 7.873 7.893 7.690 7.753 1,620,553 -0.07(-0.86%)
Aug 23, 2013 7.610 7.832 7.505 7.820 1,604,882 +0.23(+3.06%)
Aug 22, 2013 7.519 7.602 7.338 7.588 1,695,543 +0.12(+1.58%)
Aug 21, 2013 7.303 7.816 7.189 7.470 2,709,399 -0.03(-0.43%)
Aug 20, 2013 7.151 7.598 7.120 7.502 3,134,387 +0.48(+6.87%)
Aug 19, 2013 7.336 7.336 7.020 7.020 1,850,260 -0.30(-4.09%)
Aug 16, 2013 7.879 7.934 7.319 7.319 4,055,086 -0.58(-7.36%)
Aug 15, 2013 8.186 8.235 7.822 7.901 2,098,818 -0.48(-5.71%)
Aug 14, 2013 8.418 8.532 8.343 8.379 1,396,023 -0.08(-0.99%)
Aug 13, 2013 8.849 8.933 8.389 8.463 1,363,073 -0.36(-4.04%)
Aug 12, 2013 8.943 8.990 8.707 8.819 1,810,093 -0.21(-2.34%)
Aug 09, 2013 8.756 9.171 8.747 9.030 1,845,054 +0.26(+2.97%)
Aug 08, 2013 8.985 8.985 8.654 8.770 962,354 -0.02(-0.19%)
Aug 07, 2013 8.920 8.920 8.640 8.786 1,016,918 -0.07(-0.83%)
Aug 06, 2013 9.105 9.105 8.802 8.859 1,340,485 -0.09(-0.98%)
Aug 05, 2013 9.030 9.067 8.870 8.947 1,200,653 -0.02(-0.25%)
Aug 02, 2013 9.162 9.209 8.957 8.969 1,143,940 -0.11(-1.25%)
Aug 01, 2013 9.378 9.388 9.038 9.083 1,437,654 -0.13(-1.37%)
Jul 31, 2013 9.700 9.775 8.981 9.209 2,708,170 -0.46(-4.79%)
Jul 30, 2013 9.815 10.03 9.582 9.673 1,191,603 -0.10(-1.00%)
Jul 29, 2013 9.883 10.06 9.728 9.771 1,163,903 -0.22(-2.16%)
Jul 26, 2013 9.866 10.04 9.763 9.986 1,448,479 +0.01(+0.08%)
Jul 25, 2013 9.968 10.03 9.730 9.978 1,354,235 +0.06(+0.59%)
Jul 24, 2013 10.58 10.66 9.708 9.919 2,424,455 -0.63(-5.98%)
Jul 23, 2013 10.58 10.68 10.43 10.55 698,355 -0.04(-0.35%)
Jul 22, 2013 10.55 10.64 10.38 10.59 855,054 +0.13(+1.23%)
Jul 19, 2013 10.51 10.56 10.35 10.46 1,038,911 -0.05(-0.46%)
Jul 18, 2013 10.32 10.51 10.25 10.51 1,147,844 +0.28(+2.70%)
Jul 17, 2013 10.22 10.32 10.09 10.23 1,254,180 +0.12(+1.15%)
Jul 16, 2013 10.12 10.26 10.05 10.11 1,796,221 -0.01(-0.08%)
Jul 15, 2013 10.09 10.21 9.938 10.12 1,127,139 +0.11(+1.10%)
Jul 12, 2013 10.17 10.27 9.862 10.01 2,231,459 -0.18(-1.76%)
Jul 11, 2013 9.866 10.20 9.828 10.19 2,924,162 +0.72(+7.56%)
Jul 10, 2013 9.494 9.559 9.258 9.476 2,051,878 -0.01(-0.06%)
Jul 09, 2013 9.169 9.577 9.150 9.482 1,731,929 +0.36(+3.99%)
Jul 08, 2013 9.179 9.362 9.077 9.118 2,489,563 +0.05(+0.56%)
Jul 05, 2013 9.175 9.258 8.493 9.067 2,707,123 -0.10(-1.09%)
Jul 03, 2013 9.311 9.311 8.874 9.167 1,515,913 -0.21(-2.28%)
Jul 02, 2013 8.951 9.411 8.939 9.380 2,077,228 +0.41(+4.58%)
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.