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 (%)
Nov 30, 2009 68.23 70.06 67.05 68.18 28,969 +0.16(+0.24%)
Nov 27, 2009 63.00 69.73 63.00 68.02 47,788 -6.32(-8.50%)
Nov 25, 2009 76.15 76.15 72.54 74.34 17,146 +3.14(+4.41%)
Nov 24, 2009 72.40 72.43 70.31 71.20 15,321 -1.24(-1.71%)
Nov 23, 2009 69.96 75.02 69.96 72.44 18,141 +3.22(+4.65%)
Nov 20, 2009 68.34 69.32 66.19 69.22 22,826 -12.55(-15.35%)
Nov 19, 2009 82.06 83.68 80.00 81.77 28,095 -5.26(-6.04%)
Nov 18, 2009 87.57 88.15 85.84 87.03 8,636 -0.69(-0.78%)
Nov 17, 2009 86.97 87.72 83.71 87.72 9,734 -0.20(-0.23%)
Nov 16, 2009 88.89 90.33 86.98 87.92 35,073 +2.74(+3.22%)
Nov 13, 2009 83.55 85.82 82.08 85.18 13,854 +3.88(+4.77%)
Nov 12, 2009 84.67 85.31 81.28 81.30 10,309 -3.79(-4.45%)
Nov 11, 2009 87.29 87.64 84.15 85.08 21,218 +0.60(+0.71%)
Nov 10, 2009 87.94 87.94 82.54 84.48 23,598 -1.24(-1.45%)
Nov 09, 2009 81.55 86.03 81.55 85.72 35,702 +6.63(+8.39%)
Nov 06, 2009 75.29 79.54 74.63 79.09 19,331 +0.42(+0.53%)
Nov 05, 2009 83.64 83.64 77.43 78.67 21,803 +3.17(+4.20%)
Nov 04, 2009 76.47 78.38 75.20 75.49 22,584 +2.18(+2.97%)
Nov 03, 2009 77.27 77.28 69.73 73.32 20,650 -0.78(-1.06%)
Nov 02, 2009 74.86 76.72 72.23 74.10 22,355 +1.71(+2.36%)
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%)
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.