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

Dev Mkts Bull 3X Direxion ETF Direxion (NY: DZK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2009 85.89 85.89 71.69 72.39 42,401 -8.15(-10.12%)
Oct 29, 2009 77.83 81.10 77.66 80.54 19,517 +6.78(+9.19%)
Oct 28, 2009 78.09 78.63 73.22 73.76 50,052 -6.24(-7.80%)
Oct 27, 2009 81.90 84.43 79.80 80.01 37,855 -2.12(-2.59%)
Oct 26, 2009 86.07 88.86 81.25 82.13 32,010 -4.17(-4.83%)
Oct 23, 2009 86.77 86.77 85.01 86.30 31,661 -4.66(-5.12%)
Oct 22, 2009 88.49 91.45 86.03 90.95 16,210 +2.53(+2.87%)
Oct 21, 2009 88.60 94.36 88.29 88.42 33,005 -0.73(-0.82%)
Oct 20, 2009 87.70 89.44 87.52 89.14 52,881 -1.43(-1.58%)
Oct 19, 2009 88.64 91.73 88.08 90.58 20,491 +3.78(+4.35%)
Oct 16, 2009 85.22 87.52 85.04 86.80 15,302 -3.68(-4.07%)
Oct 15, 2009 88.90 90.49 86.61 90.49 8,290 +0.82(+0.91%)
Oct 14, 2009 89.37 90.05 88.06 89.67 19,307 +5.56(+6.61%)
Oct 13, 2009 85.09 85.09 82.73 84.11 12,592 -0.66(-0.78%)
Oct 12, 2009 85.98 86.38 83.98 84.77 25,816 +1.74(+2.10%)
Oct 09, 2009 82.69 84.52 81.66 83.03 14,606 -1.37(-1.62%)
Oct 08, 2009 91.68 84.99 81.80 84.39 35,314 +4.46(+5.58%)
Oct 07, 2009 79.64 79.98 78.61 79.93 9,586 +0.54(+0.68%)
Oct 06, 2009 78.53 80.80 78.28 79.39 27,772 +3.97(+5.26%)
Oct 05, 2009 73.95 75.97 71.69 75.43 11,895 +3.06(+4.23%)
Oct 02, 2009 73.84 74.05 62.92 72.37 36,280 -1.49(-2.02%)
Oct 01, 2009 79.21 79.24 73.86 73.86 22,404 -7.30(-9.00%)
Sep 30, 2009 82.12 83.09 78.91 81.16 37,368 +1.12(+1.39%)
Sep 29, 2009 81.86 83.10 79.83 80.05 17,443 -2.09(-2.55%)
Sep 28, 2009 79.04 83.57 78.21 82.14 19,118 +3.14(+3.98%)
Sep 25, 2009 80.26 81.15 78.42 78.99 20,714 -1.30(-1.62%)
Sep 24, 2009 84.67 85.77 78.74 80.29 55,477 -3.49(-4.16%)
Sep 23, 2009 87.46 88.80 83.60 83.78 15,960 -2.51(-2.91%)
Sep 22, 2009 88.90 89.32 85.79 86.30 16,033 +3.42(+4.13%)
Sep 21, 2009 81.09 83.53 80.60 82.87 22,209 -3.11(-3.61%)
Sep 18, 2009 86.26 86.26 84.66 85.98 9,646 +0.95(+1.11%)
Sep 17, 2009 85.51 87.06 83.20 85.03 23,525 -2.67(-3.04%)
Sep 16, 2009 85.26 87.70 83.90 87.70 21,201 +5.44(+6.61%)
Sep 15, 2009 82.36 82.72 78.77 82.26 29,227 +0.44(+0.54%)
Sep 14, 2009 78.09 81.93 78.09 81.82 15,945 +0.88(+1.09%)
Sep 11, 2009 84.09 84.09 78.95 80.94 33,413 -0.50(-0.61%)
Sep 10, 2009 80.29 81.88 77.66 81.44 29,325 +2.40(+3.04%)
Sep 09, 2009 78.06 80.02 77.37 79.04 46,931 +2.49(+3.26%)
Sep 08, 2009 77.43 77.43 75.38 76.55 27,528 +5.61(+7.91%)
Sep 04, 2009 68.69 71.47 67.66 70.94 10,471 +3.02(+4.45%)
Sep 03, 2009 68.56 68.56 66.51 67.91 4,706 +1.33(+2.00%)
Sep 02, 2009 65.39 67.49 65.31 66.58 9,142 -0.36(-0.54%)
Sep 01, 2009 71.53 72.78 66.37 66.94 25,645 -5.54(-7.65%)
Aug 31, 2009 73.01 73.01 71.14 72.48 12,892 -1.48(-2.00%)
Aug 28, 2009 74.84 76.47 73.73 73.96 15,345 +0.07(+0.09%)
Aug 27, 2009 71.70 74.32 69.93 73.90 14,823 +3.75(+5.34%)
Aug 26, 2009 71.93 72.47 67.72 70.15 38,586 -2.68(-3.68%)
Aug 25, 2009 73.96 74.68 72.64 72.83 21,972 +1.87(+2.64%)
Aug 24, 2009 72.72 73.37 69.75 70.95 29,604 -0.54(-0.76%)
Aug 21, 2009 69.84 71.98 69.84 71.50 24,687 +4.11(+6.10%)
Aug 20, 2009 65.99 67.70 65.69 67.39 18,418 +2.32(+3.56%)
Aug 19, 2009 61.37 66.14 61.37 65.07 64,934 +1.89(+2.99%)
Aug 18, 2009 66.06 66.06 60.63 63.18 23,123 +6.99(+12.43%)
Aug 17, 2009 61.00 63.25 55.73 56.20 82,097 -11.04(-16.42%)
Aug 14, 2009 70.15 71.64 66.01 67.24 16,794 -1.45(-2.12%)
Aug 13, 2009 69.50 69.84 67.91 68.69 13,761 +2.56(+3.87%)
Aug 12, 2009 65.51 67.87 65.47 66.13 14,203 +1.80(+2.79%)
Aug 11, 2009 64.86 64.86 63.01 64.33 21,665 -1.20(-1.84%)
Aug 10, 2009 65.05 66.37 64.42 65.53 39,491 -1.62(-2.41%)
Aug 07, 2009 67.18 68.37 66.84 67.15 23,894 +0.93(+1.40%)
Aug 06, 2009 69.16 69.36 65.43 66.22 21,297 -2.16(-3.16%)
Aug 05, 2009 69.26 69.26 64.63 68.38 32,012 -0.89(-1.28%)
Aug 04, 2009 67.95 69.78 66.91 69.27 36,817 -0.37(-0.53%)
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.