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 28, 2010 42.68 44.53 41.84 42.68 42,233 -2.29(-5.10%)
May 27, 2010 42.71 45.00 41.88 44.97 50,784 +6.39(+16.58%)
May 26, 2010 40.91 41.15 38.48 38.58 34,135 -1.56(-3.88%)
May 25, 2010 37.08 40.15 36.40 40.14 418 -0.51(-1.25%)
May 24, 2010 42.52 42.69 40.54 40.65 15,380 -2.83(-6.50%)
May 21, 2010 39.84 43.47 39.12 43.47 34,030 +2.99(+7.39%)
May 20, 2010 39.67 42.93 39.67 40.48 44,895 -5.03(-11.05%)
May 19, 2010 44.48 46.11 43.25 45.51 26,941 +0.37(+0.83%)
May 18, 2010 48.99 49.60 44.48 45.14 24,637 -2.90(-6.03%)
May 17, 2010 47.96 48.99 44.90 48.03 25,178 -0.19(-0.40%)
May 14, 2010 48.22 51.43 46.76 48.22 30,201 -4.16(-7.94%)
May 13, 2010 53.71 54.43 52.25 52.38 15,113 -2.19(-4.01%)
May 12, 2010 54.79 55.39 53.97 54.57 17,161 +1.72(+3.26%)
May 11, 2010 54.16 54.79 52.62 52.85 34,248 -2.42(-4.38%)
May 10, 2010 54.63 55.27 54.12 55.27 94,884 +8.62(+18.48%)
May 07, 2010 49.27 49.48 43.97 46.65 54,353 -1.15(-2.40%)
May 06, 2010 53.34 53.89 21.92 47.79 42,357 -6.36(-11.74%)
May 05, 2010 55.30 55.77 53.65 54.15 36,031 -3.49(-6.05%)
May 04, 2010 60.63 60.63 56.54 57.64 40,045 -7.23(-11.14%)
May 03, 2010 64.94 65.34 63.79 64.87 17,754 +0.87(+1.36%)
Apr 30, 2010 66.20 66.39 63.54 64.00 16,916 -2.17(-3.28%)
Apr 29, 2010 65.44 66.72 65.09 66.17 19,760 +2.94(+4.66%)
Apr 28, 2010 64.78 64.97 61.32 63.22 18,714 -0.26(-0.41%)
Apr 27, 2010 68.89 69.64 63.29 63.48 47,699 -7.65(-10.75%)
Apr 26, 2010 72.58 73.05 70.94 71.13 13,761 -0.73(-1.01%)
Apr 23, 2010 69.75 71.99 69.25 71.85 27,204 +1.32(+1.87%)
Apr 22, 2010 69.74 70.73 67.53 70.53 35,677 -1.87(-2.59%)
Apr 21, 2010 72.89 72.90 71.47 72.41 7,392 -1.14(-1.55%)
Apr 20, 2010 73.54 73.83 73.07 73.54 17,772 +1.46(+2.03%)
Apr 19, 2010 69.81 72.08 69.75 72.08 11,489 -0.49(-0.67%)
Apr 16, 2010 75.16 75.92 71.45 72.57 23,858 -4.58(-5.93%)
Apr 15, 2010 76.54 77.49 76.13 77.15 13,617 -0.34(-0.44%)
Apr 14, 2010 75.86 77.53 75.69 77.49 14,891 +2.60(+3.47%)
Apr 13, 2010 75.29 75.29 73.30 74.89 6,627 +0.10(+0.13%)
Apr 12, 2010 75.19 75.51 74.56 74.80 17,364 +0.74(+0.99%)
Apr 09, 2010 73.32 74.38 72.43 74.06 31,599 +2.81(+3.94%)
Apr 08, 2010 70.40 71.46 68.82 71.25 10,160 -0.38(-0.53%)
Apr 07, 2010 73.12 73.27 70.98 71.63 22,917 -1.74(-2.37%)
Apr 06, 2010 73.07 73.50 71.49 73.37 15,453 -0.48(-0.65%)
Apr 05, 2010 75.53 75.56 72.85 73.85 22,192 +0.59(+0.81%)
Apr 01, 2010 71.41 73.26 73.26 73.26 34,628 +3.39(+4.85%)
Mar 31, 2010 68.87 70.35 68.87 69.87 5,851 +0.22(+0.31%)
Mar 30, 2010 70.57 70.81 69.03 69.65 6,110 -0.15(-0.22%)
Mar 29, 2010 69.57 70.02 68.84 69.81 7,793 +1.82(+2.67%)
Mar 26, 2010 67.09 69.01 67.09 67.99 11,983 +1.76(+2.66%)
Mar 25, 2010 68.04 68.91 66.17 66.23 19,734 -0.23(-0.35%)
Mar 24, 2010 67.20 67.20 65.71 66.46 26,673 -3.31(-4.74%)
Mar 23, 2010 69.05 69.78 67.92 69.77 27,705 +0.33(+0.48%)
Mar 22, 2010 65.93 69.66 65.74 69.43 12,231 +0.70(+1.02%)
Mar 19, 2010 71.78 72.89 67.69 68.74 14,139 -2.27(-3.19%)
Mar 18, 2010 71.75 72.01 69.78 71.00 7,835 -1.19(-1.65%)
Mar 17, 2010 71.82 73.08 71.82 72.19 18,031 +1.15(+1.62%)
Mar 16, 2010 69.00 71.21 68.91 71.04 10,330 +2.77(+4.06%)
Mar 15, 2010 67.71 68.60 67.71 68.27 16,514 -1.65(-2.36%)
Mar 12, 2010 70.43 70.43 69.36 69.92 35,726 +1.29(+1.88%)
Mar 11, 2010 67.99 71.69 65.18 68.63 55,066 +0.72(+1.06%)
Mar 10, 2010 67.39 68.62 66.91 67.91 47,005 +0.92(+1.37%)
Mar 09, 2010 66.57 67.83 65.43 67.00 16,197 -0.53(-0.78%)
Mar 08, 2010 68.11 68.41 67.11 67.52 18,753 +1.42(+2.15%)
Mar 05, 2010 64.89 67.63 64.86 66.10 33,122 +2.48(+3.89%)
Mar 04, 2010 64.33 64.45 62.48 63.62 12,989 -0.64(-1.00%)
Mar 03, 2010 63.36 65.01 63.29 64.26 51,658 +2.57(+4.17%)
Mar 02, 2010 61.46 62.92 61.38 61.69 26,628 +1.41(+2.33%)
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.