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 (%)
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%)
Apr 01, 2009 26.90 29.84 26.90 29.46 21,126 +2.02(+7.35%)
Mar 31, 2009 27.04 28.30 26.47 27.44 21,570 +2.01(+7.89%)
Mar 30, 2009 26.20 26.20 24.67 25.44 34,875 -6.54(-20.45%)
Mar 26, 2009 31.50 32.29 30.59 31.97 16,355 +1.54(+5.06%)
Mar 25, 2009 30.43 32.08 28.22 30.43 19,933 +1.21(+4.14%)
Mar 24, 2009 31.53 31.53 29.18 29.23 19,925 -3.22(-9.91%)
Mar 23, 2009 30.73 34.15 30.66 32.44 40,126 +5.65(+21.08%)
Mar 20, 2009 28.18 28.22 26.46 26.79 16,152 -1.22(-4.37%)
Mar 19, 2009 29.95 30.11 28.02 28.02 150,932 +0.06(+0.21%)
Mar 18, 2009 25.72 28.42 24.24 27.96 25,100 +2.04(+7.88%)
Mar 17, 2009 23.53 25.92 23.39 25.92 26,872 +1.94(+8.08%)
Mar 16, 2009 24.57 25.61 23.90 23.98 55,301 +0.75(+3.23%)
Mar 13, 2009 23.28 23.41 22.26 23.23 0 +0.58(+2.58%)
Mar 12, 2009 20.92 22.92 20.04 22.64 39,916 +1.27(+5.95%)
Mar 11, 2009 21.42 22.06 20.51 21.37 46,444 +0.65(+3.14%)
Mar 10, 2009 19.48 21.02 19.34 20.72 130,687 +3.50(+20.29%)
Mar 09, 2009 16.79 18.74 16.79 17.23 135,379 -1.53(-8.14%)
Mar 06, 2009 19.42 19.43 17.59 18.75 0 +0.12(+0.67%)
Mar 05, 2009 19.68 20.13 18.51 18.63 2,158 -3.02(-13.96%)
Mar 04, 2009 21.01 22.32 20.04 21.65 129,243 +2.43(+12.64%)
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.