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 )

9.018 -0.012 (-0.14%)
Streaming Delayed Price Updated: 12:52 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 (%)
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.