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 )

23.80 +0.14 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2016 291.55 294.25 287.37 289.58 2,924 -0.98(-0.34%)
Aug 30, 2016 287.37 298.68 286.38 290.56 1,369 +1.72(+0.60%)
Aug 29, 2016 294.99 294.99 286.63 288.84 2,242 -8.85(-2.97%)
Aug 26, 2016 288.23 303.84 282.94 297.69 3,907 +7.87(+2.71%)
Aug 25, 2016 294.74 294.74 283.93 289.83 1,119 -4.18(-1.42%)
Aug 24, 2016 289.33 298.01 289.33 294.00 1,985 +4.67(+1.61%)
Aug 23, 2016 287.37 289.75 285.16 289.33 2,365 -1.72(-0.59%)
Aug 22, 2016 296.46 296.46 289.58 291.06 6,035 -3.20(-1.09%)
Aug 19, 2016 293.02 297.45 290.32 294.25 4,619 +4.67(+1.61%)
Aug 18, 2016 286.88 293.27 283.66 289.58 3,246 +3.44(+1.20%)
Aug 17, 2016 289.83 296.22 285.40 286.14 5,834 -3.44(-1.19%)
Aug 16, 2016 282.70 290.81 282.21 289.58 5,709 +10.08(+3.61%)
Aug 15, 2016 278.76 279.50 274.83 279.50 1,339 +0.49(+0.18%)
Aug 12, 2016 280.73 288.35 271.14 279.01 3,822 -3.93(-1.39%)
Aug 11, 2016 274.09 287.12 274.09 282.94 5,819 +9.34(+3.41%)
Aug 10, 2016 270.90 275.88 268.71 273.60 1,985 +0.98(+0.36%)
Aug 09, 2016 279.26 281.71 272.38 272.62 2,552 -4.67(-1.68%)
Aug 08, 2016 278.27 279.99 273.11 277.29 1,491 -1.23(-0.44%)
Aug 05, 2016 278.27 281.20 276.06 278.52 3,204 +0.00(+0.00%)
Aug 04, 2016 274.09 280.24 273.63 278.52 1,692 +2.95(+1.07%)
Aug 03, 2016 271.63 279.01 271.14 275.57 3,292 +4.55(+1.68%)
Aug 02, 2016 261.31 271.93 260.33 271.02 9,532 +12.91(+5.00%)
Aug 01, 2016 261.56 261.56 257.87 258.12 2,613 -2.46(-0.94%)
Jul 29, 2016 270.90 270.90 256.82 260.57 3,995 -9.83(-3.64%)
Jul 28, 2016 280.49 280.98 267.34 270.41 2,373 -8.36(-3.00%)
Jul 27, 2016 275.32 284.42 275.32 278.76 4,492 +7.13(+2.62%)
Jul 26, 2016 267.21 273.47 267.21 271.63 5,704 +3.93(+1.47%)
Jul 25, 2016 266.72 270.65 263.52 267.70 2,434 +0.98(+0.37%)
Jul 22, 2016 274.83 275.81 264.01 266.72 3,538 -7.38(-2.69%)
Jul 21, 2016 278.03 280.49 273.85 274.09 2,842 -1.97(-0.71%)
Jul 20, 2016 275.57 277.78 275.57 276.06 2,508 +0.74(+0.27%)
Jul 19, 2016 279.50 283.38 275.32 275.32 1,636 -4.67(-1.67%)
Jul 18, 2016 280.73 282.70 279.50 279.99 3,449 -1.92(-0.68%)
Jul 15, 2016 284.91 288.01 281.22 281.91 2,865 -0.05(-0.02%)
Jul 14, 2016 278.27 283.93 276.55 281.96 6,584 +6.88(+2.50%)
Jul 13, 2016 278.76 280.73 274.83 275.08 1,345 -4.67(-1.67%)
Jul 12, 2016 280.73 285.89 279.01 279.75 4,806 +0.25(+0.09%)
Jul 11, 2016 285.40 289.58 277.54 279.50 3,174 -6.14(-2.15%)
Jul 08, 2016 297.45 299.66 284.91 285.65 3,264 -14.01(-4.68%)
Jul 07, 2016 291.79 304.33 290.32 299.66 2,921 +9.09(+3.13%)
Jul 06, 2016 291.30 294.99 287.12 290.56 3,104 +3.20(+1.11%)
Jul 05, 2016 297.20 297.20 287.37 287.37 5,486 -8.60(-2.91%)
Jul 01, 2016 295.97 295.97 295.97 295.97 4,238 -0.98(-0.33%)
Jun 30, 2016 304.82 311.41 296.71 296.95 4,699 -9.10(-2.97%)
Jun 29, 2016 316.38 316.38 305.13 306.05 4,621 -12.54(-3.94%)
Jun 28, 2016 337.52 337.52 318.59 318.59 6,602 -21.14(-6.22%)
Jun 27, 2016 346.37 353.99 338.74 339.73 4,491 -0.49(-0.14%)
Jun 24, 2016 349.07 355.46 330.14 340.22 6,441 +8.11(+2.44%)
Jun 23, 2016 329.16 333.34 328.18 332.11 2,247 -5.00(-1.48%)
Jun 22, 2016 334.57 337.98 332.85 337.11 2,224 +2.05(+0.61%)
Jun 21, 2016 336.78 339.08 333.19 335.06 1,484 -4.18(-1.23%)
Jun 20, 2016 338.75 340.47 327.93 339.24 19,782 -0.74(-0.22%)
Jun 17, 2016 340.96 348.09 339.73 339.97 4,275 +0.98(+0.29%)
Jun 16, 2016 349.07 350.96 338.25 338.99 4,104 -6.15(-1.78%)
Jun 15, 2016 354.48 354.48 341.20 345.14 6,322 -10.08(-2.84%)
Jun 14, 2016 352.76 358.90 351.04 355.21 3,595 +2.21(+0.63%)
Jun 13, 2016 353.99 353.99 344.64 353.00 6,595 +0.49(+0.14%)
Jun 10, 2016 352.76 355.21 349.55 352.51 3,579 +5.41(+1.56%)
Jun 09, 2016 351.77 353.74 345.51 347.10 9,207 -2.95(-0.84%)
Jun 08, 2016 356.33 360.87 349.07 350.05 7,288 -8.11(-2.26%)
Jun 07, 2016 360.13 361.12 353.99 358.17 2,587 -5.65(-1.55%)
Jun 06, 2016 355.21 369.23 353.50 363.82 2,054 +7.87(+2.21%)
Jun 03, 2016 352.76 359.65 345.88 355.95 3,398 -3.69(-1.03%)
Jun 02, 2016 367.75 371.19 359.39 359.64 6,102 -6.15(-1.68%)
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.