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 )

7.730 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 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, 2010 4.287 4.342 4.098 4.300 45,273 +0.10(+2.39%)
Aug 30, 2010 4.277 4.399 4.191 4.200 8,931,460 -0.11(-2.54%)
Aug 27, 2010 4.310 4.330 3.931 4.310 11,835,065 +0.14(+3.44%)
Aug 26, 2010 4.263 4.347 4.090 4.166 13,006 -0.02(-0.41%)
Aug 25, 2010 3.903 4.242 3.869 4.184 9,831 +0.20(+5.00%)
Aug 24, 2010 3.865 4.074 3.773 3.984 12,459,783 -0.06(-1.38%)
Aug 23, 2010 4.139 4.201 4.038 4.040 8,792,100 -0.06(-1.50%)
Aug 20, 2010 4.080 4.127 3.981 4.102 9,909,324 -0.04(-1.04%)
Aug 19, 2010 4.453 4.455 4.077 4.145 8,848 -0.32(-7.24%)
Aug 18, 2010 4.520 4.582 4.382 4.468 3,932 -0.01(-0.16%)
Aug 17, 2010 4.324 4.568 4.245 4.475 14,818,304 +0.28(+6.77%)
Aug 16, 2010 4.147 4.306 4.071 4.192 9,002,404 +0.01(+0.15%)
Aug 13, 2010 4.186 4.302 4.162 4.186 8,283,244 -0.01(-0.30%)
Aug 12, 2010 4.203 4.336 4.135 4.198 12,607,550 -0.16(-3.60%)
Aug 11, 2010 4.475 4.557 4.262 4.355 15,042 -0.37(-7.74%)
Aug 10, 2010 4.733 4.876 4.577 4.721 12,468,818 -0.16(-3.21%)
Aug 09, 2010 4.793 4.915 4.691 4.877 8,583,801 +0.17(+3.67%)
Aug 06, 2010 4.705 4.750 4.475 4.705 13,232,848 -0.06(-1.31%)
Aug 05, 2010 4.849 4.954 4.745 4.767 983 -0.18(-3.69%)
Aug 04, 2010 4.916 4.968 4.791 4.950 983 +0.08(+1.74%)
Aug 03, 2010 4.971 4.983 4.755 4.866 983 -0.12(-2.40%)
Aug 02, 2010 4.751 5.043 4.721 4.985 14,070,211 +0.44(+9.74%)
Jul 30, 2010 4.543 4.618 4.285 4.543 10,197,139 +0.06(+1.25%)
Jul 29, 2010 4.690 4.741 4.337 4.487 13,644,972 -0.10(-2.20%)
Jul 28, 2010 4.556 4.754 4.506 4.587 983 -0.04(-0.76%)
Jul 27, 2010 4.747 4.787 4.450 4.622 14,586,253 +0.01(+0.19%)
Jul 26, 2010 4.308 4.646 4.216 4.614 13,421,110 +0.33(+7.59%)
Jul 23, 2010 4.120 4.303 3.917 4.288 15,100,131 +0.14(+3.31%)
Jul 22, 2010 3.862 4.227 3.860 4.151 3,932 +0.43(+11.62%)
Jul 21, 2010 4.035 4.064 3.662 3.719 12,536,242 -0.26(-6.45%)
Jul 20, 2010 3.561 4.013 3.542 3.975 983 +0.21(+5.51%)
Jul 19, 2010 3.651 3.819 3.468 3.768 10,452,569 +0.15(+4.02%)
Jul 16, 2010 3.622 3.960 3.540 3.622 17,052,732 -0.40(-9.94%)
Jul 15, 2010 4.062 4.085 3.780 4.022 14,308,780 -0.02(-0.55%)
Jul 14, 2010 4.081 4.181 3.901 4.044 8,848 -0.09(-2.14%)
Jul 13, 2010 4.031 4.183 3.967 4.133 53,089 +0.28(+7.26%)
Jul 12, 2010 3.780 3.893 3.677 3.853 10,175,500 +0.04(+1.07%)
Jul 09, 2010 3.812 3.838 3.635 3.812 14,015,017 +0.14(+3.82%)
Jul 08, 2010 3.696 3.777 3.487 3.672 14,269,150 +0.14(+3.89%)
Jul 07, 2010 3.119 3.559 3.102 3.535 14,917,926 +0.43(+13.67%)
Jul 06, 2010 3.493 3.560 2.994 3.109 35,265 -0.22(-6.57%)
Jul 02, 2010 3.328 3.607 3.270 3.328 12,803,834 -0.20(-5.60%)
Jul 01, 2010 3.558 3.615 3.261 3.525 17,563,082 -0.03(-0.89%)
Jun 30, 2010 3.705 3.848 3.525 3.557 9,831 -0.12(-3.29%)
Jun 29, 2010 3.868 3.901 3.581 3.678 10,814 -0.55(-12.93%)
Jun 25, 2010 4.224 4.287 3.906 4.224 12,813,646 +0.31(+7.84%)
Jun 24, 2010 4.130 4.169 3.897 3.917 5,898 -0.27(-6.48%)
Jun 23, 2010 4.159 4.350 3.967 4.189 34,754 +0.04(+0.93%)
Jun 22, 2010 4.624 4.674 4.141 4.150 2,949 -0.46(-9.99%)
Jun 21, 2010 4.910 4.979 4.568 4.611 18,778,826 -0.10(-2.22%)
Jun 18, 2010 4.715 4.825 4.651 4.715 10,107,860 -0.05(-1.15%)
Jun 17, 2010 4.799 4.838 4.616 4.770 11,524,028 +0.03(+0.64%)
Jun 16, 2010 4.743 4.861 4.665 4.740 12,733,008 -0.12(-2.55%)
Jun 15, 2010 4.658 4.903 4.555 4.864 2,949 +0.29(+6.41%)
Jun 14, 2010 4.570 4.707 4.429 4.571 21,759,882 +0.18(+4.12%)
Jun 11, 2010 4.141 4.436 4.091 4.390 14,869,260 +0.15(+3.43%)
Jun 10, 2010 4.029 4.297 3.907 4.245 10,293 +0.49(+12.91%)
Jun 09, 2010 3.798 4.085 3.705 3.759 20,354,824 +0.07(+1.99%)
Jun 08, 2010 3.561 3.720 3.279 3.686 1,327 +0.18(+5.01%)
Jun 07, 2010 3.629 3.808 3.493 3.510 18,218,976 -0.09(-2.46%)
Jun 04, 2010 3.599 4.152 3.513 3.599 28,103,682 -0.72(-16.58%)
Jun 03, 2010 4.413 4.425 4.189 4.314 13,835,928 -0.04(-0.84%)
Jun 02, 2010 4.212 4.362 3.969 4.350 1,966 +0.25(+6.00%)
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.