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 (%)
Jul 31, 2009 63.65 65.38 62.81 64.82 35,424 +2.64(+4.24%)
Jul 30, 2009 61.92 63.51 61.01 62.18 75,748 +3.62(+6.19%)
Jul 29, 2009 58.81 59.41 57.48 58.56 21,411 -1.20(-2.00%)
Jul 28, 2009 58.21 59.96 57.78 59.75 74,316 -0.93(-1.54%)
Jul 27, 2009 59.97 60.76 58.52 60.69 19,596 +0.73(+1.21%)
Jul 24, 2009 58.76 60.31 58.22 59.96 2,031 +0.63(+1.06%)
Jul 23, 2009 56.78 60.29 56.44 59.33 32,196 +3.04(+5.40%)
Jul 22, 2009 54.54 57.19 54.54 56.29 12,534 +0.53(+0.94%)
Jul 21, 2009 57.25 57.25 54.32 55.77 19,342 +0.79(+1.44%)
Jul 20, 2009 54.27 55.34 53.65 54.97 27,784 +2.97(+5.72%)
Jul 17, 2009 51.78 52.32 50.92 52.00 10,806 -0.30(-0.58%)
Jul 16, 2009 50.72 52.84 50.72 52.31 12,428 +1.30(+2.55%)
Jul 15, 2009 49.08 51.49 49.08 51.01 42,219 +4.87(+10.57%)
Jul 14, 2009 46.12 46.63 45.24 46.13 4,934 +0.67(+1.47%)
Jul 13, 2009 43.95 45.77 43.90 45.46 9,106 +2.57(+6.00%)
Jul 10, 2009 42.27 43.47 42.11 42.89 5,057 -1.62(-3.64%)
Jul 09, 2009 44.40 45.13 43.72 44.51 8,448 +1.51(+3.50%)
Jul 08, 2009 43.57 44.13 41.58 43.00 13,087 -0.94(-2.13%)
Jul 07, 2009 46.20 46.24 43.85 43.94 9,031 -2.97(-6.34%)
Jul 06, 2009 45.09 46.91 44.93 46.91 13,761 -0.32(-0.67%)
Jul 02, 2009 49.10 50.44 46.83 47.23 18,983 -4.17(-8.11%)
Jul 01, 2009 95.59 52.74 47.79 51.40 72,019 +2.38(+4.86%)
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%)
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.