Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

9.900 +0.220 (+2.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 8.290 8.782 8.263 8.658 744,711 +0.14(+1.62%)
Jan 30, 2014 8.239 8.621 8.239 8.520 1,118,816 +0.38(+4.65%)
Jan 29, 2014 8.188 8.290 8.040 8.141 375,683 -0.14(-1.74%)
Jan 28, 2014 8.058 8.332 8.058 8.286 463,723 +0.22(+2.75%)
Jan 27, 2014 8.249 8.375 7.999 8.064 870,327 -0.21(-2.51%)
Jan 24, 2014 8.367 8.483 8.224 8.271 998,927 -0.32(-3.67%)
Jan 23, 2014 8.682 8.682 8.477 8.587 781,200 -0.07(-0.80%)
Jan 22, 2014 8.634 8.737 8.605 8.656 832,687 +0.09(+1.04%)
Jan 21, 2014 8.436 8.646 8.404 8.566 799,816 +0.21(+2.51%)
Jan 17, 2014 8.526 8.357 8.357 8.357 2,094,094 -0.11(-1.34%)
Jan 16, 2014 8.398 8.489 8.391 8.471 385,893 +0.06(+0.75%)
Jan 15, 2014 8.251 8.469 8.251 8.408 557,338 +0.16(+1.90%)
Jan 14, 2014 8.107 8.316 8.093 8.251 684,090 +0.16(+2.01%)
Jan 13, 2014 8.225 8.267 8.005 8.088 869,442 -0.13(-1.61%)
Jan 10, 2014 8.027 8.253 7.956 8.221 1,096,076 +0.28(+3.59%)
Jan 09, 2014 7.993 7.993 7.740 7.936 592,540 +0.00(+0.00%)
Jan 08, 2014 7.962 8.058 7.804 7.936 641,505 -0.07(-0.91%)
Jan 07, 2014 7.974 8.133 7.871 8.009 767,456 +0.08(+1.00%)
Jan 06, 2014 7.877 8.035 7.820 7.930 773,089 +0.11(+1.38%)
Jan 03, 2014 7.653 7.897 7.629 7.822 1,175,917 +0.15(+2.02%)
Jan 02, 2014 7.629 7.743 7.498 7.667 1,009,943 -0.04(-0.50%)
Dec 31, 2013 7.791 7.706 7.706 7.706 2,656,452 -0.10(-1.33%)
Dec 30, 2013 7.852 7.875 7.751 7.810 719,429 +0.03(+0.44%)
Dec 27, 2013 7.795 7.818 7.596 7.775 870,061 +0.01(+0.13%)
Dec 26, 2013 7.743 7.930 7.629 7.765 748,756 +0.02(+0.32%)
Dec 24, 2013 7.694 7.789 7.669 7.740 295,950 +0.03(+0.37%)
Dec 23, 2013 7.653 7.854 7.653 7.712 531,020 +0.04(+0.53%)
Dec 20, 2013 7.529 7.694 7.529 7.671 847,616 +0.14(+1.89%)
Dec 19, 2013 7.714 7.744 7.407 7.529 1,169,266 -0.34(-4.27%)
Dec 18, 2013 7.519 7.887 7.216 7.865 2,059,895 +0.44(+5.92%)
Dec 17, 2013 7.409 7.515 7.303 7.425 609,145 +0.10(+1.39%)
Dec 16, 2013 7.427 7.488 7.275 7.323 845,684 +0.03(+0.42%)
Dec 13, 2013 7.360 7.557 7.243 7.293 699,393 +0.07(+0.93%)
Dec 12, 2013 7.448 7.545 7.161 7.226 1,163,652 -0.14(-1.93%)
Dec 11, 2013 7.915 7.915 7.346 7.368 1,490,395 -0.56(-7.01%)
Dec 10, 2013 7.974 8.066 7.913 7.924 530,872 -0.06(-0.71%)
Dec 09, 2013 7.958 7.981 7.763 7.981 636,531 +0.11(+1.42%)
Dec 06, 2013 7.848 7.913 7.753 7.869 779,076 +0.19(+2.46%)
Dec 05, 2013 7.545 7.722 7.427 7.679 608,403 +0.06(+0.83%)
Dec 04, 2013 7.472 7.761 7.334 7.616 1,132,993 +0.09(+1.13%)
Dec 03, 2013 7.517 7.604 7.450 7.531 653,829 -0.02(-0.27%)
Dec 02, 2013 7.679 7.750 7.496 7.551 871,005 -0.13(-1.67%)
Nov 29, 2013 8.021 8.021 7.679 7.679 533,374 -0.26(-3.23%)
Nov 27, 2013 7.791 7.954 7.732 7.936 400,950 +0.21(+2.71%)
Nov 26, 2013 7.816 7.820 7.686 7.726 484,360 -0.09(-1.12%)
Nov 25, 2013 7.940 7.955 7.787 7.814 707,046 -0.12(-1.51%)
Nov 22, 2013 8.127 8.127 7.807 7.934 678,250 -0.10(-1.27%)
Nov 21, 2013 7.981 8.074 7.829 8.035 714,813 +0.18(+2.25%)
Nov 20, 2013 8.168 8.343 7.767 7.858 1,641,583 -0.26(-3.21%)
Nov 19, 2013 8.275 8.332 8.044 8.119 1,032,452 -0.19(-2.30%)
Nov 18, 2013 8.568 8.568 8.290 8.310 836,236 -0.17(-1.99%)
Nov 15, 2013 8.532 8.532 8.341 8.479 569,161 +0.08(+0.92%)
Nov 14, 2013 8.200 8.566 8.200 8.402 1,273,592 +0.36(+4.45%)
Nov 12, 2013 8.137 8.239 7.871 8.044 682,999 -0.11(-1.40%)
Nov 11, 2013 8.135 8.320 8.103 8.158 653,755 +0.02(+0.28%)
Nov 08, 2013 8.452 8.452 7.789 8.135 2,239,845 -0.34(-3.99%)
Nov 07, 2013 8.918 8.918 8.428 8.473 1,090,084 -0.34(-3.81%)
Nov 06, 2013 9.032 9.046 8.776 8.808 317,982 -0.03(-0.35%)
Nov 05, 2013 9.177 9.177 8.794 8.839 842,583 -0.45(-4.88%)
Nov 04, 2013 9.439 9.439 9.055 9.293 284,875 +0.06(+0.66%)
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.