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 )

13.25 -0.05 (-0.38%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2010 3.673 3.814 3.494 3.526 9,918 -0.12(-3.29%)
Jun 29, 2010 3.834 3.866 3.550 3.646 10,910 -0.54(-12.93%)
Jun 25, 2010 4.187 4.250 3.872 4.187 12,927,171 +0.30(+7.84%)
Jun 24, 2010 4.093 4.133 3.862 3.883 5,951 -0.27(-6.48%)
Jun 23, 2010 4.123 4.312 3.932 4.152 35,062 +0.04(+0.93%)
Jun 22, 2010 4.583 4.633 4.104 4.114 2,975 -0.46(-9.99%)
Jun 21, 2010 4.867 4.935 4.528 4.570 18,945,202 -0.10(-2.22%)
Jun 18, 2010 4.674 4.783 4.611 4.674 10,197,412 -0.05(-1.15%)
Jun 17, 2010 4.757 4.795 4.575 4.729 11,626,128 +0.03(+0.64%)
Jun 16, 2010 4.701 4.818 4.624 4.698 12,845,819 -0.12(-2.55%)
Jun 15, 2010 4.617 4.860 4.515 4.821 2,975 +0.29(+6.41%)
Jun 14, 2010 4.530 4.666 4.390 4.531 21,952,670 +0.18(+4.12%)
Jun 11, 2010 4.104 4.397 4.055 4.351 15,000,998 +0.14(+3.43%)
Jun 10, 2010 3.994 4.260 3.873 4.207 10,384 +0.48(+12.91%)
Jun 09, 2010 3.765 4.049 3.673 3.726 20,535,162 +0.07(+1.99%)
Jun 08, 2010 3.529 3.687 3.250 3.654 1,339 +0.17(+5.01%)
Jun 07, 2010 3.597 3.775 3.462 3.479 18,380,390 -0.09(-2.46%)
Jun 04, 2010 3.567 4.116 3.482 3.567 28,352,672 -0.71(-16.58%)
Jun 03, 2010 4.375 4.386 4.152 4.276 13,958,510 -0.04(-0.84%)
Jun 02, 2010 4.175 4.323 3.934 4.312 1,983 +0.24(+6.00%)
Jun 01, 2010 4.161 4.387 4.045 4.068 31,154 -0.25(-5.79%)
May 28, 2010 4.318 4.594 4.250 4.318 16,367,236 -0.17(-3.84%)
May 27, 2010 4.166 4.522 4.033 4.491 21,570,310 +0.62(+16.08%)
May 26, 2010 4.098 4.245 3.793 3.869 5,455 -0.03(-0.83%)
May 25, 2010 3.462 3.926 3.357 3.901 31,064 +0.09(+2.27%)
May 24, 2010 4.083 4.159 3.794 3.814 17,776,570 -0.27(-6.59%)
May 21, 2010 3.509 4.096 3.466 4.083 35,501,524 +0.38(+10.38%)
May 20, 2010 4.060 4.166 3.692 3.699 15,542 -0.68(-15.48%)
May 19, 2010 4.399 4.681 4.033 4.377 29,235,432 -0.11(-2.56%)
May 18, 2010 5.118 5.126 4.429 4.492 28,763 -0.38(-7.80%)
May 17, 2010 4.930 5.158 4.443 4.872 22,286,706 -0.01(-0.25%)
May 14, 2010 4.884 5.258 4.699 4.884 25,099,284 -0.52(-9.66%)
May 13, 2010 5.715 5.766 5.348 5.406 21,789,064 -0.23(-4.15%)
May 12, 2010 5.485 5.710 5.359 5.640 30,603,198 +0.25(+4.70%)
May 11, 2010 5.472 5.549 5.283 5.387 3,967 +0.08(+1.42%)
May 10, 2010 5.169 5.343 5.045 5.311 29,971,030 +0.90(+20.47%)
May 07, 2010 4.860 5.000 4.207 4.409 35,928,400 +0.74(+20.14%)
May 06, 2010 3.670 5.317 3.530 3.670 137,550 -1.63(-30.72%)
May 05, 2010 5.274 5.621 5.070 5.297 135,026,944 -0.27(-4.88%)
May 04, 2010 5.689 5.789 5.394 5.569 556,322,304 -0.37(-6.22%)
May 03, 2010 5.594 6.046 5.548 5.938 40,003,428 +0.53(+9.72%)
Apr 30, 2010 5.960 6.102 5.379 5.412 35,412,060 -0.58(-9.71%)
Apr 29, 2010 5.450 6.001 5.450 5.994 37,288,604 +0.72(+13.57%)
Apr 28, 2010 5.419 5.426 5.205 5.277 30,632,476 +0.04(+0.74%)
Apr 27, 2010 5.648 5.793 5.210 5.239 3,967 -0.55(-9.45%)
Apr 26, 2010 5.705 5.898 5.623 5.786 36,254,660 +0.15(+2.63%)
Apr 23, 2010 5.467 5.653 5.309 5.637 43,706,888 +0.20(+3.65%)
Apr 22, 2010 5.051 5.483 4.979 5.439 30,719,046 +0.28(+5.39%)
Apr 21, 2010 4.885 5.268 4.885 5.161 29,202,820 +0.25(+4.99%)
Apr 20, 2010 4.773 4.915 4.617 4.915 18,783,202 +0.24(+5.06%)
Apr 19, 2010 4.530 4.800 4.480 4.678 25,748,116 +0.07(+1.41%)
Apr 16, 2010 4.939 5.063 4.597 4.613 44,953,132 -0.37(-7.39%)
Apr 15, 2010 5.328 5.370 4.957 4.981 26,857,602 -0.42(-7.77%)
Apr 14, 2010 5.527 5.527 5.318 5.401 22,945,216 +0.01(+0.24%)
Apr 13, 2010 5.027 5.441 5.012 5.388 26,067,334 +0.37(+7.39%)
Apr 12, 2010 5.191 5.191 5.010 5.017 13,650,956 -0.13(-2.52%)
Apr 09, 2010 4.964 5.155 4.884 5.147 17,604,524 +0.26(+5.26%)
Apr 08, 2010 4.839 4.938 4.803 4.890 16,357,645 -0.00(-0.09%)
Apr 07, 2010 5.219 5.247 4.828 4.894 27,447,874 -0.35(-6.65%)
Apr 06, 2010 4.864 5.276 4.826 5.243 26,465,542 +0.36(+7.34%)
Apr 05, 2010 4.663 4.927 4.621 4.884 18,952,690 +0.30(+6.47%)
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.