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, 2017 516.74 516.74 502.80 508.38 1,375 -9.63(-1.86%)
Aug 30, 2017 526.50 532.54 518.01 518.01 906 -5.70(-1.09%)
Aug 29, 2017 525.57 525.57 521.90 523.71 227 +0.70(+0.13%)
Aug 28, 2017 513.02 527.43 507.91 523.01 918 +11.38(+2.23%)
Aug 25, 2017 513.02 519.99 506.43 511.63 666 -7.44(-1.43%)
Aug 24, 2017 513.02 519.53 501.87 519.07 1,638 +4.65(+0.90%)
Aug 23, 2017 526.96 530.22 511.68 514.42 1,572 -14.40(-2.72%)
Aug 22, 2017 523.71 533.00 519.07 528.82 940 +3.72(+0.71%)
Aug 21, 2017 541.37 542.17 524.18 525.11 1,137 -16.79(-3.10%)
Aug 18, 2017 528.36 546.48 528.36 541.90 2,945 +14.47(+2.74%)
Aug 17, 2017 520.46 527.43 512.09 527.43 615 +10.69(+2.07%)
Aug 16, 2017 518.60 519.07 512.56 516.74 619 -6.04(-1.16%)
Aug 15, 2017 518.60 533.00 518.60 522.78 638 +6.04(+1.17%)
Aug 14, 2017 535.79 539.05 515.81 516.74 2,701 -28.81(-5.28%)
Aug 11, 2017 540.90 552.99 538.58 545.55 2,086 +10.22(+1.91%)
Aug 10, 2017 525.57 535.79 524.64 535.33 1,145 +11.15(+2.13%)
Aug 09, 2017 517.21 527.43 516.74 524.18 1,427 +5.11(+0.98%)
Aug 08, 2017 517.36 523.25 513.95 519.07 1,156 +6.97(+1.36%)
Aug 07, 2017 512.56 513.95 510.10 512.09 485 +2.32(+0.46%)
Aug 04, 2017 515.81 516.74 506.89 509.77 854 -6.04(-1.17%)
Aug 03, 2017 512.09 522.27 506.52 515.81 1,300 +4.65(+0.91%)
Aug 02, 2017 503.73 516.37 502.77 511.17 2,061 +13.01(+2.61%)
Aug 01, 2017 504.19 514.88 490.72 498.15 1,903 -7.90(-1.56%)
Jul 31, 2017 505.12 517.21 504.19 506.05 1,576 -0.93(-0.18%)
Jul 28, 2017 502.80 510.57 498.62 506.98 1,489 +4.18(+0.83%)
Jul 27, 2017 506.98 517.21 496.76 502.80 2,133 -0.46(-0.09%)
Jul 26, 2017 514.88 514.88 500.48 503.26 2,431 -11.62(-2.26%)
Jul 25, 2017 524.18 525.20 514.42 514.88 241 -1.39(-0.27%)
Jul 24, 2017 515.35 523.71 515.35 516.28 2,175 +1.86(+0.36%)
Jul 21, 2017 513.95 522.32 509.77 514.42 1,378 +1.39(+0.27%)
Jul 20, 2017 505.12 514.42 501.87 513.02 975 +7.44(+1.47%)
Jul 19, 2017 514.88 514.88 505.12 505.59 1,480 -10.69(-2.07%)
Jul 18, 2017 514.42 521.85 510.70 516.28 622 +2.32(+0.45%)
Jul 17, 2017 525.11 528.80 511.60 513.95 1,171 -13.01(-2.47%)
Jul 14, 2017 535.33 535.33 524.18 526.96 1,038 -14.87(-2.74%)
Jul 13, 2017 544.62 546.48 539.05 541.84 986 -3.25(-0.60%)
Jul 12, 2017 557.63 557.63 535.79 545.09 2,239 -20.91(-3.69%)
Jul 11, 2017 562.75 577.15 562.28 566.00 2,312 +1.86(+0.33%)
Jul 10, 2017 546.02 564.61 543.69 564.14 758 +15.34(+2.79%)
Jul 07, 2017 557.63 559.96 544.16 548.80 1,480 -8.83(-1.58%)
Jul 06, 2017 533.00 560.19 533.00 557.63 2,353 +29.74(+5.63%)
Jul 05, 2017 505.59 529.75 505.59 527.89 913 +23.24(+4.60%)
Jul 03, 2017 524.64 524.64 503.73 504.66 1,552 -23.70(-4.49%)
Jun 30, 2017 528.82 531.61 515.81 528.36 848 +1.39(+0.26%)
Jun 29, 2017 516.28 529.71 516.28 526.96 1,919 +16.26(+3.18%)
Jun 28, 2017 514.88 514.88 503.26 510.70 1,248 -3.72(-0.72%)
Jun 27, 2017 506.98 514.42 499.55 514.42 1,239 +13.94(+2.79%)
Jun 26, 2017 508.38 508.38 495.37 500.48 1,148 -10.69(-2.09%)
Jun 23, 2017 515.35 516.28 501.87 511.17 1,132 -5.11(-0.99%)
Jun 22, 2017 519.53 525.25 513.49 516.28 1,363 -1.86(-0.36%)
Jun 21, 2017 515.35 526.85 511.17 518.13 648 +4.39(+0.85%)
Jun 20, 2017 512.56 526.03 507.91 513.75 1,536 +2.12(+0.41%)
Jun 19, 2017 512.56 517.21 510.70 511.63 1,493 +0.00(+0.00%)
Jun 16, 2017 507.45 518.13 507.45 511.63 1,918 +4.18(+0.82%)
Jun 15, 2017 516.28 525.52 503.31 507.45 1,976 -6.51(-1.27%)
Jun 14, 2017 508.84 519.99 503.26 513.95 2,591 -3.72(-0.72%)
Jun 13, 2017 526.50 528.82 516.50 517.67 405 -2.79(-0.54%)
Jun 12, 2017 539.05 539.05 520.46 520.46 1,696 -14.41(-2.69%)
Jun 09, 2017 547.41 547.41 530.68 534.86 992 -10.22(-1.88%)
Jun 08, 2017 542.76 560.89 542.76 545.09 1,070 +2.79(+0.51%)
Jun 07, 2017 554.85 554.85 539.51 542.30 802 -11.15(-2.02%)
Jun 06, 2017 546.02 556.24 546.02 553.45 1,129 +7.90(+1.45%)
Jun 05, 2017 544.16 550.66 542.30 545.55 2,054 +6.04(+1.12%)
Jun 02, 2017 547.88 551.59 534.45 539.51 1,073 -16.26(-2.93%)
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.