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 (%)
Jun 30, 2009 51.10 51.10 48.15 49.02 7,388 -1.74(-3.43%)
Jun 29, 2009 49.60 51.05 49.60 50.76 12,297 +1.02(+2.04%)
Jun 26, 2009 50.36 50.75 49.22 49.74 4,109 -0.08(-0.16%)
Jun 25, 2009 49.22 49.83 49.14 49.83 9,347 +2.76(+5.86%)
Jun 24, 2009 47.79 49.49 45.97 47.07 45,512 +0.43(+0.92%)
Jun 23, 2009 44.18 47.07 41.34 46.64 30,607 +1.46(+3.22%)
Jun 22, 2009 47.64 47.64 43.97 45.18 17,181 -4.99(-9.94%)
Jun 19, 2009 50.52 51.08 49.98 50.17 9,035 +1.90(+3.94%)
Jun 18, 2009 47.57 49.46 47.17 48.27 8,428 +0.13(+0.28%)
Jun 17, 2009 47.70 49.39 46.28 48.14 16,536 -0.17(-0.36%)
Jun 16, 2009 50.99 50.99 47.78 48.31 20,483 -1.62(-3.25%)
Jun 15, 2009 52.54 52.54 48.65 49.93 79,090 -6.05(-10.81%)
Jun 12, 2009 55.32 56.02 54.48 55.99 19,932 -0.39(-0.69%)
Jun 11, 2009 54.63 58.14 54.63 56.37 23,100 +2.70(+5.03%)
Jun 10, 2009 56.29 56.29 51.85 53.67 29,726 +0.33(+0.61%)
Jun 09, 2009 52.01 53.61 51.88 53.35 12,849 +1.93(+3.76%)
Jun 08, 2009 50.47 52.34 49.41 51.42 39,999 -0.80(-1.54%)
Jun 05, 2009 54.83 57.35 51.53 52.22 29,972 -1.64(-3.05%)
Jun 04, 2009 53.24 54.20 52.18 53.86 31,751 +0.85(+1.60%)
Jun 03, 2009 56.61 56.61 51.36 53.01 21,729 -4.55(-7.90%)
Jun 02, 2009 55.98 58.04 55.51 57.56 25,917 +1.64(+2.94%)
Jun 01, 2009 56.10 57.29 54.87 55.92 52,510 +4.57(+8.90%)
May 29, 2009 49.88 53.05 49.88 51.35 9,444 +2.43(+4.96%)
May 28, 2009 49.00 49.43 46.92 48.92 6,025 +1.19(+2.48%)
May 27, 2009 49.37 50.43 47.74 47.74 7,889 -2.58(-5.13%)
May 26, 2009 46.43 50.97 46.43 50.32 13,739 +2.27(+4.73%)
May 22, 2009 47.95 48.37 47.78 48.05 4,497 +1.87(+4.04%)
May 21, 2009 44.93 46.87 44.93 46.18 11,607 -1.77(-3.68%)
May 20, 2009 47.27 50.17 47.27 47.94 18,643 +0.64(+1.35%)
May 19, 2009 46.62 47.98 46.43 47.31 15,443 +1.35(+2.93%)
May 18, 2009 43.72 45.96 43.46 45.96 13,218 +4.61(+11.14%)
May 15, 2009 42.72 43.09 41.35 41.35 5,000 -0.92(-2.17%)
May 14, 2009 40.83 43.13 40.83 42.27 13,352 +1.10(+2.67%)
May 13, 2009 42.80 42.91 40.67 41.17 21,848 -4.71(-10.27%)
May 12, 2009 46.88 46.95 44.60 45.88 31,025 +0.89(+1.97%)
May 11, 2009 45.28 45.92 44.66 44.99 25,361 -3.19(-6.62%)
May 08, 2009 46.09 48.69 45.31 48.19 70,290 +4.89(+11.30%)
May 07, 2009 46.97 47.02 42.08 43.29 35,140 -2.30(-5.05%)
May 06, 2009 46.14 46.14 43.43 45.59 60,954 +2.86(+6.69%)
May 05, 2009 43.77 43.84 41.18 42.74 19,468 -1.18(-2.68%)
May 04, 2009 40.25 43.96 40.25 43.91 28,490 +5.26(+13.60%)
May 01, 2009 38.26 39.00 37.34 38.66 23,088 +0.90(+2.38%)
Apr 30, 2009 38.54 39.61 37.15 37.76 77,422 +0.95(+2.57%)
Apr 29, 2009 36.00 37.85 35.98 36.81 31,516 +2.70(+7.90%)
Apr 28, 2009 33.18 35.23 33.06 34.12 50,982 -2.21(-6.08%)
Apr 27, 2009 34.92 36.32 34.37 36.32 25,732 +0.09(+0.24%)
Apr 24, 2009 36.62 37.25 35.87 36.24 47,146 +1.32(+3.78%)
Apr 23, 2009 33.89 34.92 33.32 34.92 14,666 +2.50(+7.73%)
Apr 22, 2009 32.07 34.18 31.39 32.41 37,358 -0.60(-1.82%)
Apr 21, 2009 30.19 33.17 30.14 33.02 50,919 +1.85(+5.92%)
Apr 20, 2009 33.17 33.25 30.59 31.17 50,844 -4.55(-12.74%)
Apr 17, 2009 36.09 36.46 35.40 35.72 23,706 -0.39(-1.09%)
Apr 16, 2009 35.44 36.62 34.57 36.11 28,808 +0.98(+2.80%)
Apr 15, 2009 33.23 35.13 33.19 35.13 21,522 +1.39(+4.11%)
Apr 14, 2009 33.73 35.08 33.37 33.74 19,311 -1.17(-3.35%)
Apr 13, 2009 33.25 36.11 33.07 34.91 36,484 +1.35(+4.02%)
Apr 09, 2009 33.26 33.71 31.95 33.56 38,949 +2.60(+8.40%)
Apr 08, 2009 30.93 31.63 30.11 30.96 25,885 +0.68(+2.24%)
Apr 07, 2009 30.62 31.20 29.98 30.28 21,334 -2.08(-6.44%)
Apr 06, 2009 32.22 33.02 31.07 32.37 40,107 -2.44(-7.02%)
Apr 03, 2009 33.65 35.53 32.88 34.81 18,482 +1.05(+3.12%)
Apr 02, 2009 32.90 35.10 32.69 33.76 67,911 +4.30(+14.58%)
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.