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

Real Estate Bear -3X Direxion (NY: DRV )

44.38 -0.05 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2015 1233 1309 1233 1309 721 +81.78(+6.67%)
Aug 28, 2015 1232 1244 1219 1227 483 +7.42(+0.61%)
Aug 27, 2015 1257 1288 1194 1219 1,497 -74.80(-5.78%)
Aug 26, 2015 1378 1378 1285 1294 1,060 -111.99(-7.96%)
Aug 25, 2015 1275 1411 1215 1406 2,864 +105.02(+8.07%)
Aug 24, 2015 1260 1424 1195 1301 3,043 +160.79(+14.10%)
Aug 21, 2015 1102 1142 1087 1140 1,074 +59.34(+5.49%)
Aug 20, 2015 1079 1091 1060 1081 875 +20.59(+1.94%)
Aug 19, 2015 1059 1077 1056 1060 409 +19.05(+1.83%)
Aug 18, 2015 1053 1058 1040 1041 1,076 -6.04(-0.58%)
Aug 17, 2015 1079 1090 1047 1047 764 -31.60(-2.93%)
Aug 14, 2015 1103 1116 1076 1079 369 -16.73(-1.53%)
Aug 13, 2015 1110 1129 1083 1096 397 -4.65(-0.42%)
Aug 12, 2015 1118 1135 1100 1100 523 -10.69(-0.96%)
Aug 11, 2015 1136 1143 1096 1111 366 -23.70(-2.09%)
Aug 10, 2015 1119 1145 1112 1135 185 +10.23(+0.91%)
Aug 07, 2015 1136 1158 1117 1125 574 -11.62(-1.02%)
Aug 06, 2015 1140 1193 1133 1136 1,066 -6.04(-0.53%)
Aug 05, 2015 1115 1153 1111 1142 1,230 +22.77(+2.03%)
Aug 04, 2015 1091 1125 1084 1119 2,187 +23.23(+2.12%)
Aug 03, 2015 1106 1112 1092 1096 590 -19.98(-1.79%)
Jul 31, 2015 1115 1119 1088 1116 726 -23.23(-2.04%)
Jul 30, 2015 1138 1149 1129 1139 603 +13.47(+1.20%)
Jul 29, 2015 1152 1165 1122 1126 651 -20.91(-1.82%)
Jul 28, 2015 1157 1160 1138 1147 424 -2.79(-0.24%)
Jul 27, 2015 1157 1157 1132 1150 543 -6.50(-0.56%)
Jul 24, 2015 1173 1179 1146 1156 889 -13.01(-1.11%)
Jul 23, 2015 1130 1190 1130 1169 1,233 +39.50(+3.50%)
Jul 22, 2015 1152 1152 1117 1130 772 -13.02(-1.14%)
Jul 21, 2015 1134 1144 1120 1143 424 +7.44(+0.66%)
Jul 20, 2015 1146 1154 1129 1135 697 -4.65(-0.41%)
Jul 17, 2015 1129 1149 1129 1140 534 +12.55(+1.11%)
Jul 16, 2015 1152 1152 1124 1127 787 -26.95(-2.33%)
Jul 15, 2015 1177 1177 1142 1154 680 -4.65(-0.40%)
Jul 14, 2015 1164 1181 1149 1159 1,025 -8.83(-0.76%)
Jul 13, 2015 1158 1186 1129 1168 893 -5.11(-0.44%)
Jul 10, 2015 1194 1195 1152 1173 1,819 -30.67(-2.55%)
Jul 09, 2015 1173 1211 1166 1204 2,425 +12.55(+1.05%)
Jul 08, 2015 1175 1197 1175 1191 1,450 +15.80(+1.34%)
Jul 07, 2015 1209 1220 1168 1175 1,910 -58.09(-4.71%)
Jul 06, 2015 1277 1277 1230 1233 1,099 -22.31(-1.78%)
Jul 02, 2015 1245 1256 1256 1256 1,047 -10.22(-0.81%)
Jul 01, 2015 1346 1347 1266 1266 1,745 -63.66(-4.79%)
Jun 30, 2015 1310 1342 1296 1329 1,338 -0.47(-0.04%)
Jun 29, 2015 1285 1332 1245 1330 1,943 +59.02(+4.64%)
Jun 26, 2015 1305 1313 1262 1271 4,382 -28.81(-2.22%)
Jun 25, 2015 1262 1300 1257 1300 1,144 +37.64(+2.98%)
Jun 24, 2015 1240 1262 1227 1262 433 +21.84(+1.76%)
Jun 23, 2015 1223 1243 1220 1240 843 +28.81(+2.38%)
Jun 22, 2015 1167 1213 1159 1211 1,781 +36.25(+3.08%)
Jun 19, 2015 1147 1184 1145 1175 990 +26.95(+2.35%)
Jun 18, 2015 1189 1189 1134 1148 2,045 -50.19(-4.19%)
Jun 17, 2015 1228 1252 1196 1198 1,323 -29.27(-2.38%)
Jun 16, 2015 1256 1264 1224 1228 1,232 -31.60(-2.51%)
Jun 15, 2015 1248 1270 1248 1259 1,568 +19.98(+1.61%)
Jun 12, 2015 1249 1251 1225 1239 2,113 +4.18(+0.34%)
Jun 11, 2015 1230 1244 1226 1235 1,140 -23.70(-1.88%)
Jun 10, 2015 1287 1294 1227 1259 1,211 -28.35(-2.20%)
Jun 09, 2015 1267 1292 1260 1287 1,899 +25.10(+1.99%)
Jun 08, 2015 1256 1270 1243 1262 826 +9.29(+0.74%)
Jun 05, 2015 1255 1278 1228 1253 1,799 +39.04(+3.22%)
Jun 04, 2015 1211 1224 1197 1214 966 +8.83(+0.73%)
Jun 03, 2015 1168 1210 1160 1205 1,992 +48.32(+4.18%)
Jun 02, 2015 1140 1170 1140 1157 557 +29.74(+2.64%)
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.