Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Estate Bear -3X Direxion (NY: DRV )

38.59 -0.06 (-0.16%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 26, 2024 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 (%)
Apr 29, 2016 734.37 762.40 731.61 745.39 1,497 +19.30(+2.66%)
Apr 28, 2016 742.18 742.64 711.39 726.09 936 +5.06(+0.70%)
Apr 27, 2016 717.36 741.26 715.52 721.04 2,477 +1.60(+0.22%)
Apr 26, 2016 725.63 725.63 706.79 719.44 1,253 -8.95(-1.23%)
Apr 25, 2016 755.97 755.97 728.39 728.39 868 -18.38(-2.46%)
Apr 22, 2016 772.51 772.51 743.01 746.77 823 -23.90(-3.10%)
Apr 21, 2016 735.28 775.73 729.31 770.67 2,237 +39.06(+5.34%)
Apr 20, 2016 696.22 732.99 695.76 731.61 1,211 +34.47(+4.94%)
Apr 19, 2016 696.22 704.50 693.01 697.14 643 -1.84(-0.26%)
Apr 18, 2016 715.98 715.98 697.60 698.98 5,047 -9.19(-1.30%)
Apr 15, 2016 721.50 729.77 703.12 708.17 885 -16.55(-2.28%)
Apr 14, 2016 713.69 729.29 713.23 724.72 760 +13.33(+1.87%)
Apr 13, 2016 698.98 718.28 697.38 711.39 1,936 +7.35(+1.04%)
Apr 12, 2016 715.07 717.82 698.07 704.03 747 -13.24(-1.85%)
Apr 11, 2016 707.72 718.74 704.49 717.27 205 +2.67(+0.37%)
Apr 08, 2016 718.28 718.28 706.36 714.61 531 -12.87(-1.77%)
Apr 07, 2016 717.82 736.66 714.61 727.47 860 +14.71(+2.06%)
Apr 06, 2016 713.69 727.93 712.31 712.77 1,289 -5.05(-0.70%)
Apr 05, 2016 714.61 721.91 709.09 717.82 2,034 +13.33(+1.89%)
Apr 04, 2016 698.06 709.55 695.53 704.50 1,849 +3.22(+0.46%)
Apr 01, 2016 705.87 714.52 698.06 701.28 2,836 +2.30(+0.33%)
Mar 31, 2016 710.93 715.73 696.22 698.98 898 -12.87(-1.81%)
Mar 30, 2016 700.82 714.05 699.90 711.85 1,352 +4.14(+0.58%)
Mar 29, 2016 758.26 758.26 707.71 707.71 997 -51.93(-6.84%)
Mar 28, 2016 781.24 781.24 753.67 759.64 696 -19.65(-2.52%)
Mar 24, 2016 779.40 779.29 779.29 779.29 870 +0.34(+0.04%)
Mar 23, 2016 766.99 780.78 766.76 778.94 715 +11.95(+1.56%)
Mar 22, 2016 772.97 779.40 762.86 766.99 1,355 -0.87(-0.11%)
Mar 21, 2016 752.29 771.13 744.48 767.87 2,484 +22.01(+2.95%)
Mar 18, 2016 733.91 745.86 732.07 745.86 1,221 +8.27(+1.12%)
Mar 17, 2016 767.45 773.89 732.53 737.58 1,407 -34.01(-4.41%)
Mar 16, 2016 810.70 812.54 766.72 771.59 1,474 -29.41(-3.67%)
Mar 15, 2016 811.11 814.32 795.03 801.00 566 +3.22(+0.40%)
Mar 14, 2016 800.08 811.55 797.78 797.78 585 -1.84(-0.23%)
Mar 11, 2016 844.66 844.66 798.24 799.62 1,350 -61.58(-7.15%)
Mar 10, 2016 840.98 884.18 828.57 861.20 2,061 +8.27(+0.97%)
Mar 09, 2016 855.23 856.15 837.31 852.93 1,285 -10.61(-1.23%)
Mar 08, 2016 842.36 868.46 841.49 863.54 1,968 +22.56(+2.68%)
Mar 07, 2016 860.74 861.66 835.47 840.98 745 -5.51(-0.65%)
Mar 04, 2016 851.55 864.19 850.17 846.50 903 -1.38(-0.16%)
Mar 03, 2016 859.82 870.85 846.95 847.88 1,298 -11.95(-1.39%)
Mar 02, 2016 904.86 904.86 857.53 859.82 1,321 -20.68(-2.35%)
Mar 01, 2016 958.63 959.09 880.50 880.50 2,046 -77.20(-8.06%)
Feb 29, 2016 944.81 964.14 921.40 957.71 1,714 +8.73(+0.92%)
Feb 26, 2016 933.35 948.98 928.30 948.98 1,316 +13.33(+1.42%)
Feb 25, 2016 984.36 984.36 933.43 935.65 1,138 -61.58(-6.18%)
Feb 24, 2016 1026 1026 992.17 997.23 1,097 +4.14(+0.42%)
Feb 23, 2016 985.74 994.47 960.93 993.09 871 +8.27(+0.84%)
Feb 22, 2016 989.42 991.72 963.68 984.82 2,038 -29.87(-2.94%)
Feb 19, 2016 1043 1046 1001 1015 860 -17.93(-1.74%)
Feb 18, 2016 1061 1071 1024 1033 646 -29.87(-2.81%)
Feb 17, 2016 1079 1080 1030 1062 977 -28.49(-2.61%)
Feb 16, 2016 1132 1142 1087 1091 1,150 -63.88(-5.53%)
Feb 12, 2016 1172 1155 1155 1155 2,006 -36.30(-3.05%)
Feb 11, 2016 1200 1222 1174 1191 1,730 +39.98(+3.47%)
Feb 10, 2016 1159 1162 1101 1151 1,410 -22.52(-1.92%)
Feb 09, 2016 1157 1196 1137 1174 2,800 +61.12(+5.49%)
Feb 08, 2016 1045 1157 1043 1113 5,067 +88.70(+8.66%)
Feb 05, 2016 973.79 1028 973.79 1024 2,240 +58.82(+6.09%)
Feb 04, 2016 971.96 992.63 959.21 965.06 438 -5.05(-0.52%)
Feb 03, 2016 980.23 1007 960.47 970.12 1,126 -22.05(-2.22%)
Feb 02, 2016 975.17 1006 971.96 992.17 591 +28.49(+2.96%)
Feb 01, 2016 981.61 989.42 942.54 963.68 2,571 -7.81(-0.80%)
Jan 29, 2016 994.93 1035 968.28 971.50 905 -62.04(-6.00%)
Jan 28, 2016 993.55 1041 988.04 1034 1,193 +25.74(+2.55%)
Jan 27, 2016 958.63 1029 958.63 1008 2,251 +51.93(+5.43%)
Jan 26, 2016 1010 1010 954.95 955.87 1,473 -63.42(-6.22%)
Jan 25, 2016 1006 1025 977.47 1019 676 +16.54(+1.65%)
Jan 22, 2016 1061 1061 988.96 1003 2,275 -88.69(-8.13%)
Jan 21, 2016 1097 1120 1045 1091 1,991 -19.30(-1.74%)
Jan 20, 2016 1053 1174 1053 1111 2,802 +83.64(+8.14%)
Jan 19, 2016 1026 1039 1007 1027 1,143 -17.46(-1.67%)
Jan 15, 2016 1064 1045 1045 1045 1,941 +20.68(+2.02%)
Jan 14, 2016 1020 1045 997.23 1024 1,195 +5.97(+0.59%)
Jan 13, 2016 968.27 1023 948.06 1018 1,237 +42.28(+4.33%)
Jan 12, 2016 940.25 989.42 940.25 975.63 1,239 +20.22(+2.12%)
Jan 11, 2016 971.96 971.96 940.25 955.41 1,836 -22.16(-2.27%)
Jan 08, 2016 923.24 977.57 920.95 977.57 1,986 +42.28(+4.52%)
Jan 07, 2016 919.11 937.95 907.16 935.28 1,130 +48.35(+5.45%)
Jan 06, 2016 898.89 900.26 888.32 886.94 1,855 +8.27(+0.94%)
Jan 05, 2016 936.57 936.57 871.77 878.67 2,651 -56.06(-6.00%)
Jan 04, 2016 926.46 956.33 920.49 934.73 1,356 +36.76(+4.09%)
Dec 31, 2015 877.75 897.97 897.97 897.97 1,333 +20.68(+2.36%)
Dec 30, 2015 869.48 877.29 863.04 877.29 369 +8.27(+0.95%)
Dec 29, 2015 887.86 897.51 864.42 869.01 1,255 -29.41(-3.27%)
Dec 28, 2015 915.89 921.48 897.43 898.42 742 -13.33(-1.46%)
Dec 24, 2015 911.29 911.75 911.75 911.75 393 -0.36(-0.04%)
Dec 23, 2015 937.03 937.03 912.11 912.11 682 -28.59(-3.04%)
Dec 22, 2015 936.57 942.49 925.09 940.71 262 -12.41(-1.30%)
Dec 21, 2015 954.95 965.98 936.11 953.11 648 -11.03(-1.14%)
Dec 18, 2015 935.65 964.14 935.65 964.14 602 +33.55(+3.61%)
Dec 17, 2015 914.05 938.87 912.21 930.60 659 +12.41(+1.35%)
Dec 16, 2015 965.52 969.66 912.21 918.19 2,086 -57.90(-5.93%)
Dec 15, 2015 992.63 992.63 959.55 976.09 1,072 -32.17(-3.19%)
Dec 14, 2015 1019 1045 1008 1008 668 -12.87(-1.26%)
Dec 11, 2015 1026 1052 1009 1021 1,353 +3.22(+0.32%)
Dec 10, 2015 1001 1018 982.98 1018 325 +21.60(+2.17%)
Dec 09, 2015 987.12 1011 970.58 996.31 661 +16.08(+1.64%)
Dec 08, 2015 994.01 994.01 971.96 980.23 1,140 +2.76(+0.28%)
Dec 07, 2015 975.17 986.20 966.90 977.47 381 +8.50(+0.88%)
Dec 04, 2015 1022 1022 965.06 968.97 1,686 -60.43(-5.87%)
Dec 03, 2015 991.26 1036 983.90 1029 857 +46.42(+4.72%)
Dec 02, 2015 941.06 987.12 935.65 982.98 727 +56.53(+6.10%)
Dec 01, 2015 953.11 953.11 925.08 926.46 967 -39.98(-4.14%)
Nov 30, 2015 939.79 973.33 930.14 966.44 671 +22.06(+2.34%)
Nov 27, 2015 976.09 976.09 937.95 944.38 468 -24.82(-2.56%)
Nov 25, 2015 979.31 969.20 969.20 969.20 150 -15.17(-1.54%)
Nov 24, 2015 988.04 1005 978.39 984.36 317 +14.25(+1.47%)
Nov 23, 2015 974.71 977.05 957.71 970.12 1,699 -5.51(-0.57%)
Nov 20, 2015 994.47 1001 972.41 975.63 2,033 -35.85(-3.54%)
Nov 19, 2015 1021 1023 1000 1011 441 -11.49(-1.12%)
Nov 18, 2015 1049 1066 1022 1023 1,116 -27.57(-2.62%)
Nov 17, 2015 1057 1061 1023 1051 1,671 -1.84(-0.17%)
Nov 16, 2015 1096 1099 1052 1052 587 -35.84(-3.29%)
Nov 13, 2015 1053 1091 1034 1088 1,098 +37.36(+3.56%)
Nov 12, 2015 1034 1057 1024 1051 2,201 +21.92(+2.13%)
Nov 11, 2015 1031 1041 1021 1029 1,045 -7.35(-0.71%)
Nov 10, 2015 1071 1071 1028 1036 1,517 -29.87(-2.80%)
Nov 09, 2015 1041 1092 1034 1066 2,273 +47.33(+4.65%)
Nov 06, 2015 979.31 1036 965.06 1019 3,610 +85.94(+9.21%)
Nov 05, 2015 946.68 956.79 932.89 932.89 313 -11.95(-1.26%)
Nov 04, 2015 932.89 951.27 925.08 944.84 433 +12.41(+1.33%)
Nov 03, 2015 913.59 942.54 913.59 932.43 1,540 +26.65(+2.94%)
Nov 02, 2015 961.38 965.06 905.32 905.78 1,925 -62.04(-6.41%)
Oct 30, 2015 943.46 968.74 938.87 967.82 710 +26.65(+2.83%)
Oct 29, 2015 945.76 956.15 938.45 941.16 367 +2.76(+0.29%)
Oct 28, 2015 933.35 988.04 919.87 938.41 1,320 -0.92(-0.10%)
Oct 27, 2015 940.71 954.49 938.87 939.33 316 -0.92(-0.10%)
Oct 26, 2015 935.19 960.93 935.19 940.25 645 +1.38(+0.15%)
Oct 23, 2015 913.59 955.83 905.32 938.87 1,389 +27.16(+2.98%)
Oct 22, 2015 934.27 934.73 904.86 911.71 708 -23.48(-2.51%)
Oct 21, 2015 919.11 938.87 915.43 935.19 1,088 +8.73(+0.94%)
Oct 20, 2015 934.73 938.87 919.57 926.46 1,216 -1.84(-0.20%)
Oct 19, 2015 969.66 969.66 928.30 928.30 855 -40.90(-4.22%)
Oct 16, 2015 988.04 988.04 962.76 969.20 687 -23.44(-2.36%)
Oct 15, 2015 1024 1024 991.73 992.63 230 -39.53(-3.83%)
Oct 14, 2015 1010 1039 1003 1032 477 +22.52(+2.23%)
Oct 13, 2015 998.61 1017 987.03 1010 677 +20.68(+2.09%)
Oct 12, 2015 999.99 1001 981.61 988.96 691 -18.84(-1.87%)
Oct 09, 2015 1009 1023 1006 1008 187 +4.59(+0.46%)
Oct 08, 2015 1030 1042 1001 1003 1,536 -26.65(-2.59%)
Oct 07, 2015 1064 1064 1029 1030 532 -35.84(-3.36%)
Oct 06, 2015 1068 1071 1042 1066 1,139 +6.89(+0.65%)
Oct 05, 2015 1104 1104 1054 1059 2,426 -56.53(-5.07%)
Oct 02, 2015 1132 1174 1115 1115 1,769 -27.11(-2.37%)
Oct 01, 2015 1153 1174 1136 1142 503 -15.62(-1.35%)
Sep 30, 2015 1177 1186 1151 1158 818 -26.20(-2.21%)
Sep 29, 2015 1214 1229 1173 1184 1,262 -45.95(-3.74%)
Sep 28, 2015 1190 1250 1180 1230 1,609 +57.90(+4.94%)
Sep 25, 2015 1179 1179 1143 1172 634 -16.54(-1.39%)
Sep 24, 2015 1162 1203 1160 1189 679 +34.46(+2.99%)
Sep 23, 2015 1173 1183 1140 1154 1,075 -22.98(-1.95%)
Sep 22, 2015 1159 1183 1142 1177 895 +42.28(+3.72%)
Sep 21, 2015 1163 1163 1124 1135 629 -28.95(-2.49%)
Sep 18, 2015 1191 1193 1125 1164 3,273 +4.14(+0.36%)
Sep 17, 2015 1201 1215 1102 1160 3,921 -37.69(-3.15%)
Sep 16, 2015 1239 1245 1193 1198 804 -45.95(-3.70%)
Sep 15, 2015 1267 1301 1236 1244 528 -33.09(-2.59%)
Sep 14, 2015 1273 1287 1271 1277 337 -3.22(-0.25%)
Sep 11, 2015 1366 1366 1280 1280 469 -79.04(-5.82%)
Sep 10, 2015 1386 1386 1319 1359 439 -9.19(-0.67%)
Sep 09, 2015 1295 1375 1279 1368 672 +44.12(+3.33%)
Sep 08, 2015 1365 1365 1317 1324 487 -63.42(-4.57%)
Sep 04, 2015 1352 1387 1387 1387 707 +75.37(+5.74%)
Sep 03, 2015 1330 1330 1287 1312 356 -12.41(-0.94%)
Sep 02, 2015 1344 1361 1317 1324 413 -44.12(-3.22%)
Sep 01, 2015 1335 1393 1314 1369 1,436 +74.45(+5.75%)
Aug 31, 2015 1219 1294 1219 1294 729 +80.88(+6.67%)
Aug 28, 2015 1219 1230 1206 1213 489 +7.33(+0.61%)
Aug 27, 2015 1243 1274 1181 1206 1,513 -73.97(-5.78%)
Aug 26, 2015 1363 1363 1271 1280 1,072 -110.75(-7.96%)
Aug 25, 2015 1261 1395 1202 1391 2,896 +103.86(+8.07%)
Aug 24, 2015 1246 1408 1182 1287 3,077 +159.01(+14.10%)
Aug 21, 2015 1090 1129 1075 1128 1,086 +58.68(+5.49%)
Aug 20, 2015 1068 1079 1048 1069 884 +20.36(+1.94%)
Aug 19, 2015 1047 1065 1044 1049 414 +18.84(+1.83%)
Aug 18, 2015 1041 1046 1028 1030 1,088 -5.97(-0.58%)
Aug 17, 2015 1067 1078 1036 1036 772 -31.25(-2.93%)
Aug 14, 2015 1091 1104 1064 1067 373 -16.55(-1.53%)
Aug 13, 2015 1098 1117 1071 1084 402 -4.59(-0.42%)
Aug 12, 2015 1105 1123 1087 1088 529 -10.57(-0.96%)
Aug 11, 2015 1124 1130 1084 1099 370 -23.44(-2.09%)
Aug 10, 2015 1107 1132 1100 1122 187 +10.11(+0.91%)
Aug 07, 2015 1123 1146 1105 1112 580 -11.49(-1.02%)
Aug 06, 2015 1128 1180 1121 1124 1,078 -5.97(-0.53%)
Aug 05, 2015 1102 1140 1098 1130 1,243 +22.52(+2.03%)
Aug 04, 2015 1079 1113 1072 1107 2,211 +22.97(+2.12%)
Aug 03, 2015 1093 1100 1080 1084 596 -19.76(-1.79%)
Jul 31, 2015 1103 1107 1076 1104 734 -22.97(-2.04%)
Jul 30, 2015 1126 1137 1116 1127 610 +13.32(+1.20%)
Jul 29, 2015 1139 1153 1109 1114 658 -20.68(-1.82%)
Jul 28, 2015 1144 1148 1125 1134 429 -2.75(-0.24%)
Jul 27, 2015 1144 1144 1119 1137 549 -6.44(-0.56%)
Jul 24, 2015 1160 1166 1133 1143 899 -12.87(-1.11%)
Jul 23, 2015 1117 1177 1117 1156 1,246 +39.07(+3.50%)
Jul 22, 2015 1139 1139 1105 1117 780 -12.87(-1.14%)
Jul 21, 2015 1121 1131 1108 1130 428 +7.35(+0.65%)
Jul 20, 2015 1133 1141 1117 1123 705 -4.59(-0.41%)
Jul 17, 2015 1116 1136 1116 1127 540 +12.41(+1.11%)
Jul 16, 2015 1139 1139 1111 1115 796 -26.66(-2.34%)
Jul 15, 2015 1164 1164 1130 1142 687 -4.60(-0.40%)
Jul 14, 2015 1151 1168 1136 1146 1,036 -8.73(-0.76%)
Jul 13, 2015 1146 1173 1117 1155 903 -5.05(-0.44%)
Jul 10, 2015 1181 1182 1139 1160 1,840 -30.33(-2.55%)
Jul 09, 2015 1160 1198 1153 1190 2,452 +12.41(+1.05%)
Jul 08, 2015 1162 1184 1162 1178 1,466 +15.62(+1.34%)
Jul 07, 2015 1196 1207 1155 1162 1,931 -57.44(-4.71%)
Jul 06, 2015 1263 1263 1216 1220 1,111 -22.06(-1.78%)
Jul 02, 2015 1231 1242 1242 1242 1,059 -10.11(-0.81%)
Jul 01, 2015 1331 1332 1252 1252 1,764 -62.96(-4.79%)
Jun 30, 2015 1296 1327 1282 1315 1,353 -0.46(-0.03%)
Jun 29, 2015 1271 1318 1232 1315 1,964 +58.36(+4.64%)
Jun 26, 2015 1291 1298 1248 1257 4,431 -28.49(-2.22%)
Jun 25, 2015 1248 1286 1244 1285 1,157 +37.22(+2.98%)
Jun 24, 2015 1227 1248 1213 1248 438 +21.60(+1.76%)
Jun 23, 2015 1210 1229 1207 1227 852 +28.49(+2.38%)
Jun 22, 2015 1154 1200 1147 1198 1,801 +35.85(+3.08%)
Jun 19, 2015 1134 1171 1133 1162 1,002 +26.65(+2.35%)
Jun 18, 2015 1176 1176 1121 1136 2,068 -49.63(-4.19%)
Jun 17, 2015 1214 1238 1183 1185 1,338 -28.95(-2.38%)
Jun 16, 2015 1242 1250 1210 1214 1,246 -31.25(-2.51%)
Jun 15, 2015 1234 1256 1234 1245 1,586 +19.76(+1.61%)
Jun 12, 2015 1235 1238 1211 1226 2,137 +4.14(+0.34%)
Jun 11, 2015 1216 1230 1213 1221 1,153 -23.44(-1.88%)
Jun 10, 2015 1273 1280 1214 1245 1,224 -28.03(-2.20%)
Jun 09, 2015 1253 1278 1246 1273 1,920 +24.81(+1.99%)
Jun 08, 2015 1242 1256 1230 1248 835 +9.19(+0.74%)
Jun 05, 2015 1241 1264 1215 1239 1,819 +38.61(+3.22%)
Jun 04, 2015 1198 1211 1184 1200 977 +8.73(+0.73%)
Jun 03, 2015 1155 1196 1148 1192 2,015 +47.79(+4.18%)
Jun 02, 2015 1128 1157 1128 1144 564 +29.41(+2.64%)
Jun 01, 2015 1145 1157 1108 1114 919 -42.73(-3.69%)
May 29, 2015 1117 1161 1115 1157 741 +37.68(+3.37%)
May 28, 2015 1116 1136 1105 1119 624 +8.27(+0.74%)
May 27, 2015 1140 1140 1108 1111 1,175 -33.09(-2.89%)
May 26, 2015 1119 1154 1119 1144 2,257 +25.28(+2.26%)
May 22, 2015 1118 1119 1119 1119 639 +0.92(+0.08%)
May 21, 2015 1099 1131 1094 1118 993 +17.92(+1.63%)
May 20, 2015 1096 1106 1081 1100 1,790 +3.68(+0.34%)
May 19, 2015 1106 1106 1081 1096 4,532 +8.73(+0.80%)
May 18, 2015 1089 1105 1080 1088 1,987 +7.35(+0.68%)
May 15, 2015 1103 1103 1068 1080 766 -31.71(-2.85%)
May 14, 2015 1171 1171 1111 1112 1,724 -68.01(-5.76%)
May 13, 2015 1127 1187 1114 1180 1,396 +30.33(+2.64%)
May 12, 2015 1184 1206 1140 1150 2,481 -9.19(-0.79%)
May 11, 2015 1115 1165 1099 1159 2,558 +50.09(+4.52%)
May 08, 2015 1117 1122 1063 1109 2,409 -50.55(-4.36%)
May 07, 2015 1209 1211 1144 1159 1,904 -56.07(-4.61%)
May 06, 2015 1206 1236 1198 1216 1,247 +10.11(+0.84%)
May 05, 2015 1140 1212 1140 1205 2,421 +73.99(+6.54%)
May 04, 2015 1119 1139 1103 1131 1,081 -5.97(-0.52%)
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.