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 )

23.80 +0.14 (+0.59%)
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 (%)
Aug 29, 2014 844.40 832.61 832.61 832.61 1,643 -13.52(-1.60%)
Aug 28, 2014 845.88 853.99 840.72 846.12 1,378 +1.97(+0.23%)
Aug 27, 2014 843.67 851.78 838.01 844.16 835 -3.44(-0.41%)
Aug 26, 2014 848.09 851.53 840.72 847.60 827 -4.67(-0.55%)
Aug 25, 2014 837.52 859.40 837.52 852.27 1,204 +6.64(+0.78%)
Aug 22, 2014 818.10 851.11 818.10 845.63 4,144 +19.42(+2.35%)
Aug 21, 2014 820.07 828.43 812.30 826.21 2,650 +2.95(+0.36%)
Aug 20, 2014 830.88 846.86 819.82 823.26 1,875 -10.57(-1.27%)
Aug 19, 2014 839.24 841.46 829.16 833.83 3,366 -6.64(-0.79%)
Aug 18, 2014 861.12 861.12 842.19 840.47 2,268 -26.06(-3.01%)
Aug 15, 2014 856.20 874.15 850.06 866.53 969 +3.36(+0.39%)
Aug 14, 2014 869.97 869.97 854.48 863.17 841 +0.57(+0.07%)
Aug 13, 2014 890.37 890.62 861.37 862.60 3,829 -36.63(-4.07%)
Aug 12, 2014 895.98 905.12 888.41 899.22 846 +3.69(+0.41%)
Aug 11, 2014 913.73 913.73 888.41 895.54 1,122 -16.72(-1.83%)
Aug 08, 2014 925.03 935.36 914.71 912.25 1,263 -17.95(-1.93%)
Aug 07, 2014 923.56 934.62 915.93 930.20 1,368 +0.25(+0.03%)
Aug 06, 2014 942.49 948.88 918.64 929.95 1,838 +0.00(+0.00%)
Aug 05, 2014 915.20 935.36 905.12 929.95 1,549 +27.29(+3.02%)
Aug 04, 2014 923.56 933.39 896.76 902.66 1,502 -18.68(-2.03%)
Aug 01, 2014 913.24 921.47 897.26 921.35 7,889 +7.38(+0.81%)
Jul 31, 2014 891.11 914.22 860.38 913.97 4,450 +36.14(+4.12%)
Jul 30, 2014 871.94 885.95 862.60 877.84 1,086 +2.95(+0.34%)
Jul 29, 2014 854.73 874.89 854.73 874.89 1,513 +13.03(+1.51%)
Jul 28, 2014 877.10 877.10 852.52 861.86 1,128 -15.24(-1.74%)
Jul 25, 2014 863.09 878.57 859.65 877.10 2,336 +18.19(+2.12%)
Jul 24, 2014 851.78 865.30 850.80 858.91 962 +0.74(+0.09%)
Jul 23, 2014 853.50 865.05 853.50 858.17 1,317 -3.20(-0.37%)
Jul 22, 2014 867.02 867.02 854.24 861.37 2,029 -9.34(-1.07%)
Jul 21, 2014 874.64 878.08 866.77 870.71 1,893 +3.93(+0.45%)
Jul 18, 2014 884.47 884.47 861.12 866.77 3,018 -21.14(-2.38%)
Jul 17, 2014 882.26 890.87 875.13 887.91 5,427 +12.78(+1.46%)
Jul 16, 2014 878.57 889.14 872.67 875.13 1,181 -6.88(-0.78%)
Jul 15, 2014 885.46 894.80 879.31 882.02 766 -3.44(-0.39%)
Jul 14, 2014 886.93 901.64 883.27 885.46 959 -13.27(-1.48%)
Jul 11, 2014 900.21 908.81 897.01 898.73 395 -6.39(-0.71%)
Jul 10, 2014 927.99 927.99 894.55 905.12 940 -6.88(-0.75%)
Jul 09, 2014 904.63 928.02 904.63 912.01 455 -1.97(-0.22%)
Jul 08, 2014 930.69 930.69 906.60 913.97 1,291 -9.10(-0.99%)
Jul 07, 2014 931.18 931.67 918.89 923.07 1,097 -9.10(-0.98%)
Jul 03, 2014 923.56 932.16 932.16 932.16 1,651 +15.98(+1.74%)
Jul 02, 2014 908.32 929.95 908.32 916.18 1,208 +4.18(+0.46%)
Jul 01, 2014 923.31 929.76 903.40 912.01 1,391 -13.03(-1.41%)
Jun 30, 2014 909.06 941.75 909.06 925.03 2,328 +3.69(+0.40%)
Jun 27, 2014 947.90 947.90 917.66 921.35 1,758 -25.57(-2.70%)
Jun 26, 2014 927.00 946.91 927.00 946.91 1,279 +8.85(+0.94%)
Jun 25, 2014 931.43 943.96 928.97 938.06 1,546 +6.13(+0.66%)
Jun 24, 2014 937.82 940.52 923.31 931.93 1,714 +0.50(+0.05%)
Jun 23, 2014 921.84 933.39 912.25 931.43 1,715 +9.59(+1.04%)
Jun 20, 2014 934.38 946.91 921.35 921.84 1,845 -12.29(-1.32%)
Jun 19, 2014 952.08 955.52 932.41 934.13 2,348 -20.65(-2.16%)
Jun 18, 2014 977.39 987.72 951.83 954.78 1,280 -21.63(-2.22%)
Jun 17, 2014 995.59 995.83 974.20 976.41 1,371 -6.64(-0.68%)
Jun 16, 2014 970.51 987.72 960.92 983.05 1,825 +13.03(+1.34%)
Jun 13, 2014 970.51 995.59 966.58 970.02 774 -7.13(-0.73%)
Jun 12, 2014 980.35 999.76 975.92 977.15 1,983 +6.15(+0.63%)
Jun 11, 2014 975.43 983.29 960.68 971.00 1,724 +7.62(+0.79%)
Jun 10, 2014 950.85 972.23 941.50 963.38 2,226 +54.82(+6.03%)
Jun 06, 2014 891.36 913.73 891.36 908.57 1,654 +9.34(+1.04%)
Jun 05, 2014 943.23 955.02 899.22 899.22 2,518 -52.85(-5.55%)
Jun 04, 2014 959.45 964.12 945.68 952.08 1,400 -4.42(-0.46%)
Jun 03, 2014 958.47 964.37 953.30 956.50 761 +1.48(+0.15%)
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.