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 )

7.920 UNCHANGED
Official Closing Price Updated: 4:10 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 (%)
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%)
Feb 01, 2010 3.088 3.199 3.073 3.188 15,936,943 +0.17(+5.46%)
Jan 29, 2010 3.139 3.217 2.957 3.023 26,429,202 -0.04(-1.34%)
Jan 28, 2010 3.229 3.229 2.983 3.065 17,698,184 -0.10(-3.10%)
Jan 27, 2010 3.110 3.170 2.936 3.163 24,040,480 +0.08(+2.69%)
Jan 26, 2010 3.073 3.222 3.055 3.080 22,539,456 -0.07(-2.20%)
Jan 25, 2010 3.232 3.232 2.988 3.149 25,698,490 +0.04(+1.36%)
Jan 22, 2010 3.325 3.422 3.065 3.107 33,436,690 -0.24(-7.27%)
Jan 21, 2010 3.667 3.733 3.334 3.350 32,033,234 -0.31(-8.55%)
Jan 20, 2010 3.706 3.706 3.556 3.663 21,095,416 -0.14(-3.70%)
Jan 19, 2010 3.545 3.822 3.545 3.804 26,506,948 +0.25(+6.96%)
Jan 15, 2010 3.599 3.556 3.556 3.556 635,755,264 -0.10(-2.76%)
Jan 14, 2010 3.665 3.692 3.575 3.657 12,574,280 -0.01(-0.35%)
Jan 13, 2010 3.488 3.694 3.483 3.670 26,208,782 +0.20(+5.66%)
Jan 12, 2010 3.548 3.631 3.408 3.474 20,989,040 -0.18(-4.83%)
Jan 11, 2010 3.655 3.700 3.583 3.650 16,540,632 +0.08(+2.12%)
Jan 08, 2010 3.662 3.662 3.489 3.574 18,834,658 -0.10(-2.67%)
Jan 07, 2010 3.553 3.715 3.436 3.672 30,723,728 +0.12(+3.38%)
Jan 06, 2010 3.598 3.654 3.522 3.552 20,828,944 -0.03(-0.81%)
Jan 05, 2010 3.562 3.587 3.433 3.581 23,233,672 +0.02(+0.61%)
Jan 04, 2010 3.740 3.792 3.496 3.559 22,821,224 -0.07(-1.81%)
Dec 31, 2009 3.883 3.625 3.625 3.625 489,023,168 -0.21(-5.42%)
Dec 30, 2009 3.776 3.835 3.703 3.833 12,858,802 +0.02(+0.47%)
Dec 29, 2009 4.036 4.066 3.807 3.815 20,644,742 -0.17(-4.24%)
Dec 28, 2009 3.984 4.111 3.936 3.984 21,157,826 +0.06(+1.63%)
Dec 24, 2009 3.833 3.936 3.822 3.920 10,843,830 +0.14(+3.80%)
Dec 23, 2009 3.694 3.891 3.664 3.777 23,867,642 +0.13(+3.46%)
Dec 22, 2009 3.553 3.650 3.545 3.650 16,018,308 +0.12(+3.35%)
Dec 21, 2009 3.433 3.544 3.416 3.532 19,003,406 +0.14(+3.98%)
Dec 18, 2009 3.354 3.405 3.229 3.397 18,055,026 +0.06(+1.85%)
Dec 17, 2009 3.306 3.385 3.242 3.335 17,307,760 -0.06(-1.64%)
Dec 16, 2009 3.381 3.440 3.333 3.390 27,996,962 +0.07(+1.97%)
Dec 15, 2009 3.353 3.396 3.292 3.325 19,032,624 -0.10(-2.93%)
Dec 14, 2009 3.289 3.437 3.177 3.425 33,406,804 +0.18(+5.65%)
Dec 11, 2009 3.147 3.251 3.105 3.242 19,836,600 +0.14(+4.52%)
Dec 10, 2009 3.179 3.220 3.045 3.102 22,016,030 -0.04(-1.31%)
Dec 09, 2009 3.184 3.229 3.117 3.143 25,055,672 -0.01(-0.35%)
Dec 08, 2009 3.128 3.315 3.114 3.154 28,153,516 -0.06(-1.91%)
Dec 07, 2009 3.397 3.422 3.137 3.215 21,524,538 -0.21(-6.07%)
Dec 04, 2009 3.383 3.492 3.241 3.423 63,101,536 +0.28(+8.93%)
Dec 03, 2009 3.309 3.423 3.112 3.142 42,165,112 -0.10(-3.16%)
Dec 02, 2009 3.086 3.301 3.069 3.245 24,917,600 +0.14(+4.59%)
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.