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

Real Estate Bull 3X ETF Direxion (NY: DRN )

11.94 -0.68 (-5.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Nov 30, 2010 4.964 5.127 4.941 5.026 4,984,600 -0.08(-1.61%)
Nov 29, 2010 5.019 5.149 4.892 5.108 5,052,632 -0.00(-0.06%)
Nov 26, 2010 5.078 5.175 5.033 5.111 2,579,429 -0.05(-0.90%)
Nov 24, 2010 4.990 5.157 5.157 5.157 7,748,112 +0.29(+6.03%)
Nov 23, 2010 4.801 4.896 4.774 4.864 6,182,040 -0.11(-2.28%)
Nov 22, 2010 4.914 5.038 4.893 4.978 6,742,485 +0.02(+0.47%)
Nov 19, 2010 4.818 4.984 4.710 4.955 5,541,997 +0.08(+1.73%)
Nov 18, 2010 4.984 5.009 4.842 4.870 12,023,741 +0.13(+2.67%)
Nov 17, 2010 4.673 4.826 4.618 4.744 9,791,674 +0.11(+2.38%)
Nov 16, 2010 5.081 5.083 4.527 4.633 24,441,736 -0.53(-10.28%)
Nov 15, 2010 5.346 5.451 5.146 5.165 7,118,529 -0.15(-2.77%)
Nov 12, 2010 5.384 5.518 5.242 5.312 7,649,725 -0.17(-3.02%)
Nov 11, 2010 5.522 5.637 5.430 5.477 5,468,097 -0.14(-2.51%)
Nov 10, 2010 5.469 5.621 5.420 5.618 10,166,662 +0.19(+3.50%)
Nov 09, 2010 6.239 6.245 5.288 5.428 24,028,294 -0.73(-11.79%)
Nov 08, 2010 6.224 6.262 6.006 6.153 5,054,495 -0.10(-1.62%)
Nov 05, 2010 6.092 6.380 6.001 6.255 7,906,980 +0.18(+2.92%)
Nov 04, 2010 5.820 6.099 5.793 6.077 11,309,957 +0.41(+7.32%)
Nov 03, 2010 5.722 5.725 5.535 5.662 5,310,644 -0.02(-0.32%)
Nov 02, 2010 5.678 5.728 5.579 5.680 5,796,661 +0.12(+2.13%)
Nov 01, 2010 5.503 5.717 5.462 5.562 5,593,063 +0.15(+2.74%)
Oct 29, 2010 5.395 5.485 5.355 5.413 6,013,140 +0.01(+0.09%)
Oct 28, 2010 5.589 5.672 5.264 5.408 8,203,077 -0.11(-1.93%)
Oct 27, 2010 5.561 5.639 5.406 5.515 7,359,625 -0.25(-4.35%)
Oct 25, 2010 5.834 5.868 5.736 5.766 9,932,520 +0.03(+0.56%)
Oct 22, 2010 5.766 5.847 5.615 5.734 5,787,067 +0.01(+0.16%)
Oct 21, 2010 5.855 5.928 5.620 5.725 9,032,164 -0.04(-0.71%)
Oct 20, 2010 5.405 5.892 5.405 5.766 16,771,977 +0.37(+6.94%)
Oct 19, 2010 5.419 5.649 5.340 5.391 9,718,591 -0.21(-3.81%)
Oct 18, 2010 5.382 5.616 5.370 5.605 9,204,689 +0.20(+3.66%)
Oct 15, 2010 5.470 5.561 5.362 5.407 8,114,841 -0.01(-0.24%)
Oct 14, 2010 5.397 5.521 5.316 5.420 8,622,118 -0.03(-0.52%)
Oct 13, 2010 5.402 5.607 5.320 5.449 13,312,365 +0.17(+3.13%)
Oct 12, 2010 5.123 5.335 5.080 5.283 8,342,678 +0.10(+1.86%)
Oct 11, 2010 5.209 5.245 5.147 5.187 5,100,939 +0.00(+0.04%)
Oct 08, 2010 5.185 5.228 5.065 5.185 7,470,315 +0.03(+0.51%)
Oct 07, 2010 5.196 5.259 5.075 5.158 996 +0.04(+0.73%)
Oct 06, 2010 5.137 5.178 5.024 5.121 8,916,014 -0.07(-1.33%)
Oct 05, 2010 5.064 5.243 4.954 5.190 13,186,940 +0.24(+4.88%)
Oct 04, 2010 4.804 4.951 4.769 4.949 8,534,799 +0.13(+2.71%)
Oct 01, 2010 4.818 4.895 4.648 4.818 11,208,452 +0.06(+1.35%)
Sep 30, 2010 4.810 4.953 4.647 4.754 12,913,417 +0.03(+0.66%)
Sep 29, 2010 4.814 4.825 4.668 4.723 11,852,859 -0.12(-2.49%)
Sep 28, 2010 4.800 4.861 4.558 4.843 12,308,391 +0.07(+1.45%)
Sep 27, 2010 5.015 5.016 4.703 4.774 8,948,600 -0.15(-3.08%)
Sep 24, 2010 4.747 4.961 4.725 4.926 14,134,687 +0.36(+7.96%)
Sep 23, 2010 4.813 4.855 4.519 4.562 28,641 -0.39(-7.94%)
Sep 22, 2010 5.068 5.177 4.910 4.956 11,500,654 -0.20(-3.86%)
Sep 21, 2010 5.432 5.433 5.109 5.154 2,988 -0.23(-4.32%)
Sep 20, 2010 5.052 5.450 5.043 5.387 16,460,966 +0.38(+7.56%)
Sep 17, 2010 5.009 5.077 4.884 5.009 5,993,545 -0.05(-0.99%)
Sep 15, 2010 4.853 5.109 4.833 5.059 9,370,401 +0.13(+2.56%)
Sep 14, 2010 4.950 5.035 4.847 4.933 3,984 -0.02(-0.39%)
Sep 13, 2010 4.883 4.998 4.838 4.952 6,586,058 +0.20(+4.14%)
Sep 10, 2010 4.717 4.817 4.640 4.755 4,173,993 +0.06(+1.37%)
Sep 09, 2010 4.999 5.014 4.627 4.691 9,024,214 -0.13(-2.73%)
Sep 08, 2010 4.846 4.934 4.778 4.822 6,724,792 +0.02(+0.38%)
Sep 07, 2010 4.919 4.972 4.794 4.804 5,977 -0.23(-4.64%)
Sep 03, 2010 5.019 5.060 4.893 5.038 11,421,673 +0.21(+4.39%)
Sep 02, 2010 4.643 4.852 4.640 4.826 1,992 +0.17(+3.67%)
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.