Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Banks Bull 3X Direxion (NY: DPST )

104.60 -6.65 (-5.98%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2019 391.71 394.65 376.57 378.39 4,122 -4.56(-1.19%)
Mar 28, 2019 369.93 383.15 364.51 382.96 5,293 +15.41(+4.19%)
Mar 27, 2019 366.41 373.58 357.28 367.55 10,402 +0.76(+0.21%)
Mar 26, 2019 350.34 367.08 349.67 366.79 9,762 +26.15(+7.68%)
Mar 25, 2019 341.21 350.69 331.99 340.64 7,155 +1.43(+0.42%)
Mar 22, 2019 382.29 385.71 331.89 339.21 24,774 -51.83(-13.25%)
Mar 21, 2019 403.88 410.44 386.86 391.04 8,038 -17.02(-4.17%)
Mar 20, 2019 453.52 458.84 408.02 408.06 11,027 -46.41(-10.21%)
Mar 19, 2019 500.69 501.16 453.62 454.47 4,528 -11.13(-2.39%)
Mar 18, 2019 451.69 466.95 451.69 465.60 2,491 +19.00(+4.26%)
Mar 15, 2019 444.89 456.99 443.28 446.59 7,741 -0.12(-0.03%)
Mar 14, 2019 441.93 449.55 440.32 446.71 1,502 +3.61(+0.82%)
Mar 13, 2019 438.97 446.87 436.55 443.10 4,361 +9.59(+2.21%)
Mar 12, 2019 436.01 441.12 429.13 433.50 2,464 -2.33(-0.53%)
Mar 11, 2019 433.42 439.24 424.99 435.84 2,183 +9.28(+2.18%)
Mar 08, 2019 411.10 429.91 411.10 426.56 2,532 +2.73(+0.65%)
Mar 07, 2019 439.93 441.04 419.76 423.82 4,245 -24.20(-5.40%)
Mar 06, 2019 466.05 480.94 446.23 448.03 7,905 -34.87(-7.22%)
Mar 05, 2019 481.73 488.45 464.34 482.90 13,122 -1.65(-0.34%)
Mar 04, 2019 488.72 503.51 476.00 484.54 2,759 -7.59(-1.54%)
Mar 01, 2019 499.30 504.50 479.40 492.13 2,019 +4.48(+0.92%)
Feb 28, 2019 490.79 494.28 487.29 487.65 682 -3.14(-0.64%)
Feb 27, 2019 476.26 492.22 473.04 490.79 10,533 +14.07(+2.95%)
Feb 26, 2019 482.63 494.37 476.71 476.71 10,270 -16.49(-3.34%)
Feb 25, 2019 505.22 511.31 492.22 493.21 3,199 -5.87(-1.18%)
Feb 22, 2019 496.34 499.93 490.79 499.08 1,851 +3.99(+0.81%)
Feb 21, 2019 507.10 507.10 488.23 495.09 2,865 -9.23(-1.83%)
Feb 20, 2019 489.08 505.31 481.46 504.32 3,308 +15.06(+3.08%)
Feb 19, 2019 470.62 491.23 464.34 489.26 7,697 +14.52(+3.06%)
Feb 15, 2019 455.05 476.22 455.05 474.74 5,354 +27.89(+6.24%)
Feb 14, 2019 448.03 451.17 437.06 446.85 4,489 -11.68(-2.55%)
Feb 13, 2019 461.74 464.25 452.06 458.53 1,380 +2.52(+0.55%)
Feb 12, 2019 453.85 462.64 453.45 456.00 2,800 +14.35(+3.25%)
Feb 11, 2019 434.49 441.75 431.18 441.66 2,315 +12.37(+2.88%)
Feb 08, 2019 434.31 443.72 420.51 429.29 2,989 -13.00(-2.94%)
Feb 07, 2019 448.03 457.71 432.34 442.29 29,779 +18.05(+4.25%)
Feb 06, 2019 419.07 425.17 417.46 424.24 1,394 +1.04(+0.25%)
Feb 05, 2019 423.29 426.96 414.59 423.20 19,784 -3.94(-0.92%)
Feb 04, 2019 415.67 427.14 408.56 427.14 4,715 +14.97(+3.63%)
Feb 01, 2019 404.28 417.10 404.28 412.17 29,629 +7.44(+1.84%)
Jan 31, 2019 412.35 414.59 381.06 404.73 31,038 -12.73(-3.05%)
Jan 30, 2019 433.50 433.50 416.74 417.46 2,195 -5.71(-1.35%)
Jan 29, 2019 422.75 432.07 422.75 423.17 3,363 -1.10(-0.26%)
Jan 28, 2019 411.00 425.98 405.81 424.27 2,298 +8.08(+1.94%)
Jan 25, 2019 407.06 419.66 402.83 416.20 4,094 +14.96(+3.73%)
Jan 24, 2019 398.55 406.22 386.55 401.23 2,557 +2.75(+0.69%)
Jan 23, 2019 405.63 407.15 390.93 398.49 3,550 +0.12(+0.03%)
Jan 22, 2019 399.80 411.33 394.67 398.37 7,415 -12.19(-2.97%)
Jan 18, 2019 394.69 411.27 385.10 410.56 28,993 +21.96(+5.65%)
Jan 17, 2019 378.29 390.92 371.65 388.60 3,048 +10.04(+2.65%)
Jan 16, 2019 366.63 381.24 358.56 378.56 6,608 +26.18(+7.43%)
Jan 15, 2019 345.12 353.63 336.33 352.38 2,208 +5.65(+1.63%)
Jan 14, 2019 335.80 352.83 335.80 346.73 2,711 +5.02(+1.47%)
Jan 11, 2019 331.13 346.19 331.13 341.71 2,588 +2.87(+0.85%)
Jan 10, 2019 336.60 341.53 325.96 338.84 3,217 -3.32(-0.97%)
Jan 09, 2019 335.98 344.00 329.43 342.16 8,325 +7.80(+2.33%)
Jan 08, 2019 331.67 336.33 315.63 334.36 4,769 +7.82(+2.39%)
Jan 07, 2019 319.66 334.63 311.68 326.55 2,738 +7.33(+2.30%)
Jan 04, 2019 307.65 320.92 307.65 319.21 7,987 +26.09(+8.90%)
Jan 03, 2019 288.64 309.17 288.11 293.12 2,721 -3.14(-1.06%)
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.