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 )

7.940 -0.240 (-2.93%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
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%)
Nov 01, 2013 9.093 9.313 8.941 9.232 294,441 +0.12(+1.37%)
Oct 31, 2013 9.211 9.291 8.929 9.107 685,250 -0.16(-1.76%)
Oct 30, 2013 9.553 9.553 9.142 9.270 807,121 -0.23(-2.40%)
Oct 29, 2013 9.636 9.636 9.346 9.498 901,276 -0.20(-2.08%)
Oct 28, 2013 9.931 9.931 9.431 9.700 1,092,837 -0.19(-1.95%)
Oct 25, 2013 9.520 9.927 9.520 9.893 945,021 +0.35(+3.62%)
Oct 24, 2013 9.602 9.602 9.427 9.547 361,639 +0.01(+0.09%)
Oct 23, 2013 9.360 9.582 9.335 9.539 630,843 +0.05(+0.51%)
Oct 22, 2013 9.354 9.618 9.317 9.490 1,149,141 +0.24(+2.57%)
Oct 21, 2013 9.169 9.413 9.116 9.252 700,046 -0.14(-1.52%)
Oct 18, 2013 9.606 9.608 9.256 9.394 1,264,194 -0.06(-0.62%)
Oct 17, 2013 8.992 9.502 8.717 9.453 1,520,725 +0.41(+4.57%)
Oct 16, 2013 8.747 9.057 8.658 9.040 1,182,013 +0.46(+5.36%)
Oct 15, 2013 8.666 8.772 8.512 8.581 630,612 -0.10(-1.15%)
Oct 14, 2013 8.579 8.693 8.428 8.680 511,411 +0.01(+0.13%)
Oct 11, 2013 8.300 8.680 8.269 8.669 1,032,742 +0.28(+3.30%)
Oct 10, 2013 8.029 8.414 7.985 8.391 1,302,246 +0.58(+7.42%)
Oct 09, 2013 7.840 8.046 7.765 7.812 1,357,337 -0.00(-0.05%)
Oct 08, 2013 8.021 8.131 7.793 7.816 840,189 -0.24(-2.96%)
Oct 07, 2013 7.832 8.158 7.818 8.054 854,469 +0.08(+1.02%)
Oct 04, 2013 8.046 8.144 7.824 7.972 667,077 -0.03(-0.41%)
Oct 03, 2013 8.328 8.379 7.873 8.005 1,663,954 -0.43(-5.13%)
Oct 02, 2013 8.296 8.455 8.160 8.438 625,175 +0.02(+0.29%)
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.