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 )

9.000 -0.030 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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%)
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%)
Dec 01, 2009 3.057 3.148 2.965 3.102 23,823,322 +0.13(+4.29%)
Nov 30, 2009 2.705 3.001 2.638 2.975 28,454,752 +0.31(+11.69%)
Nov 27, 2009 2.674 2.826 2.632 2.663 18,761,592 -0.26(-8.99%)
Nov 25, 2009 2.941 2.990 2.903 2.927 13,611,181 +0.03(+1.17%)
Nov 24, 2009 3.012 3.026 2.867 2.893 19,001,676 -0.14(-4.53%)
Nov 23, 2009 3.084 3.165 2.962 3.030 19,640,994 +0.10(+3.26%)
Nov 20, 2009 2.941 2.970 2.894 2.934 15,235,648 -0.28(-8.79%)
Nov 19, 2009 3.375 3.375 3.181 3.217 23,660,672 -0.25(-7.20%)
Nov 18, 2009 3.297 3.492 3.268 3.467 20,638,530 +0.17(+5.20%)
Nov 17, 2009 3.416 3.523 3.281 3.295 18,971,120 -0.16(-4.69%)
Nov 16, 2009 3.307 3.560 3.299 3.457 37,178,612 +0.22(+6.84%)
Nov 13, 2009 3.189 3.257 3.107 3.236 20,193,166 +0.14(+4.44%)
Nov 12, 2009 3.189 3.280 3.090 3.098 22,861,572 -0.12(-3.71%)
Nov 11, 2009 3.106 3.272 3.089 3.218 26,338,398 +0.18(+6.00%)
Nov 10, 2009 3.041 3.102 2.900 3.036 18,726,906 -0.06(-2.05%)
Nov 09, 2009 2.819 3.115 2.787 3.099 32,603,222 +0.38(+13.93%)
Nov 06, 2009 2.696 2.842 2.637 2.721 29,072,480 +0.02(+0.68%)
Nov 05, 2009 2.741 2.861 2.690 2.702 31,382,316 +0.03(+1.26%)
Nov 04, 2009 2.969 2.990 2.665 2.669 31,496,084 -0.19(-6.79%)
Nov 03, 2009 2.617 2.868 2.606 2.863 28,347,118 +0.13(+4.60%)
Nov 02, 2009 2.749 2.915 2.498 2.737 32,632,048 +0.02(+0.57%)
Oct 30, 2009 2.823 2.873 2.517 2.722 25,382,312 -0.16(-5.43%)
Oct 29, 2009 2.674 2.912 2.632 2.878 25,133,774 +0.34(+13.42%)
Oct 28, 2009 2.841 2.980 2.525 2.537 28,106,956 -0.37(-12.60%)
Oct 27, 2009 3.045 3.090 2.867 2.903 25,232,678 -0.13(-4.35%)
Oct 26, 2009 3.047 3.280 3.015 3.035 21,168,640 -0.03(-0.86%)
Oct 23, 2009 3.108 3.132 3.009 3.061 19,419,550 -0.10(-3.20%)
Oct 22, 2009 2.949 3.177 2.810 3.163 31,086,586 +0.23(+7.79%)
Oct 21, 2009 3.002 3.199 2.924 2.934 23,133,000 -0.12(-3.91%)
Oct 20, 2009 3.016 3.083 3.013 3.053 16,597,262 -0.18(-5.46%)
Oct 19, 2009 3.106 3.264 3.057 3.229 15,370,024 +0.18(+6.02%)
Oct 16, 2009 3.179 3.200 3.017 3.046 14,999,851 -0.26(-7.96%)
Oct 15, 2009 3.305 3.341 3.244 3.310 12,448,870 -0.08(-2.50%)
Oct 14, 2009 3.230 3.420 3.194 3.394 21,441,206 +0.35(+11.53%)
Oct 13, 2009 3.128 3.166 2.978 3.044 13,557,973 -0.14(-4.37%)
Oct 12, 2009 3.210 3.306 3.140 3.183 14,591,139 -0.01(-0.36%)
Oct 09, 2009 3.076 3.205 3.001 3.194 16,463,318 +0.08(+2.71%)
Oct 08, 2009 3.077 3.204 3.024 3.110 17,124,462 +0.16(+5.45%)
Oct 07, 2009 2.931 3.028 2.831 2.949 18,219,330 -0.03(-0.97%)
Oct 06, 2009 3.094 3.179 2.843 2.978 27,882,288 +0.00(+0.08%)
Oct 05, 2009 2.818 3.011 2.780 2.976 18,402,430 +0.23(+8.51%)
Oct 02, 2009 2.619 3.004 2.619 2.742 28,241,410 -0.10(-3.48%)
Oct 01, 2009 3.232 3.252 2.823 2.841 29,223,018 -0.43(-13.13%)
Sep 30, 2009 3.404 3.450 3.117 3.271 27,589,508 -0.09(-2.64%)
Sep 29, 2009 3.562 3.634 3.323 3.359 24,534,686 +0.01(+0.40%)
Sep 28, 2009 3.215 3.534 3.164 3.346 20,680,568 +0.22(+6.88%)
Sep 25, 2009 3.046 3.242 2.960 3.131 18,832,772 +0.02(+0.67%)
Sep 24, 2009 3.558 3.598 3.050 3.110 28,417,904 -0.37(-10.68%)
Sep 23, 2009 3.956 3.963 3.471 3.482 19,789,606 -0.43(-11.06%)
Sep 22, 2009 3.701 3.933 3.656 3.915 14,683,947 +0.33(+9.21%)
Sep 21, 2009 3.599 3.712 3.502 3.585 12,200,607 -0.18(-4.81%)
Sep 18, 2009 3.811 3.908 3.560 3.766 11,367,177 +0.03(+0.78%)
Sep 17, 2009 3.781 4.184 3.573 3.737 28,873,256 +0.20(+5.59%)
Sep 16, 2009 3.481 3.809 3.436 3.539 16,412,116 +0.16(+4.78%)
Sep 15, 2009 3.291 3.522 3.100 3.378 15,980,910 +0.16(+4.84%)
Sep 14, 2009 2.833 3.234 2.833 3.222 6,498,574 +0.27(+9.23%)
Sep 11, 2009 3.005 3.071 2.856 2.950 7,766,278 -0.05(-1.54%)
Sep 10, 2009 2.842 2.996 2.726 2.996 6,203,710 +0.13(+4.51%)
Sep 09, 2009 2.697 2.875 2.627 2.867 8,988,129 +0.18(+6.61%)
Sep 08, 2009 2.560 2.695 2.504 2.689 8,379,641 +0.26(+10.75%)
Sep 04, 2009 2.365 2.441 2.230 2.428 5,684,965 +0.06(+2.49%)
Sep 03, 2009 2.313 2.369 2.188 2.369 4,209,857 +0.14(+6.10%)
Sep 02, 2009 2.302 2.369 2.231 2.233 7,515,577 -0.14(-5.83%)
Sep 01, 2009 2.764 2.830 2.366 2.371 12,618,993 -0.45(-16.00%)
Aug 31, 2009 2.807 2.888 2.738 2.823 5,874,908 -0.13(-4.38%)
Aug 28, 2009 2.975 2.998 2.816 2.952 10,116,816 +0.05(+1.62%)
Aug 27, 2009 2.806 2.912 2.631 2.905 21,373,016 +0.09(+3.19%)
Aug 26, 2009 2.765 2.816 2.690 2.815 4,657,305 +0.04(+1.55%)
Aug 25, 2009 2.753 2.842 2.684 2.772 7,665,565 +0.10(+3.69%)
Aug 24, 2009 2.819 2.838 2.656 2.673 11,590,980 -0.04(-1.63%)
Aug 21, 2009 2.635 2.879 2.592 2.718 9,920,817 +0.19(+7.44%)
Aug 20, 2009 2.255 2.532 2.244 2.529 5,916,121 +0.29(+12.73%)
Aug 19, 2009 2.187 2.286 2.149 2.244 5,178,214 -0.07(-2.91%)
Aug 18, 2009 2.277 2.384 2.221 2.311 5,440,005 -0.03(-1.25%)
Aug 17, 2009 2.358 2.377 2.196 2.340 6,695,203 -0.33(-12.22%)
Aug 14, 2009 2.645 2.702 2.470 2.666 7,352,296 -0.07(-2.71%)
Aug 13, 2009 2.786 2.820 2.637 2.740 8,366,113 +0.03(+1.26%)
Aug 12, 2009 2.636 2.865 2.623 2.706 14,164,848 +0.06(+2.30%)
Aug 11, 2009 2.822 2.855 2.543 2.645 13,926,691 -0.24(-8.34%)
Aug 10, 2009 3.077 3.089 2.798 2.886 11,199,178 -0.23(-7.45%)
Aug 07, 2009 2.858 3.268 2.734 3.118 11,006,049 +0.46(+17.17%)
Aug 06, 2009 2.851 3.041 2.661 2.661 14,429,864 -0.07(-2.41%)
Aug 05, 2009 2.450 2.762 2.389 2.727 12,664,257 +0.29(+11.93%)
Aug 04, 2009 2.063 2.486 2.021 2.437 5,759,605 +0.34(+16.20%)
Aug 03, 2009 2.125 2.125 2.007 2.097 3,171,422 +0.10(+4.78%)
Jul 31, 2009 1.997 2.049 1.933 2.001 1,809,848 -0.00(-0.06%)
Jul 30, 2009 1.905 2.082 1.888 2.003 1,844,690 +0.19(+10.62%)
Jul 29, 2009 1.825 1.872 1.760 1.810 2,058,701 -0.06(-3.14%)
Jul 28, 2009 1.828 1.895 1.793 1.869 2,465,722 -0.01(-0.73%)
Jul 27, 2009 1.819 1.891 1.764 1.883 3,011,170 +0.08(+4.61%)
Jul 24, 2009 1.730 1.817 1.667 1.800 1,807,292 +0.04(+2.03%)
Jul 23, 2009 1.580 1.815 1.580 1.764 3,130,287 +0.18(+11.65%)
Jul 22, 2009 1.521 1.632 1.515 1.580 1,247,923 +0.01(+0.83%)
Jul 21, 2009 1.589 1.589 1.470 1.567 1,668,432 +0.01(+0.74%)
Jul 20, 2009 1.488 1.567 1.488 1.555 427,706 +0.11(+7.71%)
Jul 17, 2009 1.504 1.504 1.413 1.444 228,167 -0.12(-7.58%)
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.