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 (%)
Jul 31, 2015 589.98 591.94 575.72 590.47 1,373 -12.29(-2.04%)
Jul 30, 2015 602.27 607.95 597.11 602.76 1,140 +7.13(+1.20%)
Jul 29, 2015 609.15 616.53 593.42 595.63 1,231 -11.06(-1.82%)
Jul 28, 2015 612.10 613.82 601.78 606.69 802 -1.48(-0.24%)
Jul 27, 2015 611.86 611.86 598.58 608.17 1,026 -3.44(-0.56%)
Jul 24, 2015 620.46 623.65 606.05 611.61 1,681 -6.88(-1.11%)
Jul 23, 2015 597.60 629.75 597.60 618.49 2,330 +20.90(+3.50%)
Jul 22, 2015 609.15 609.15 590.96 597.60 1,459 -6.88(-1.14%)
Jul 21, 2015 599.81 604.97 592.68 604.48 801 +3.93(+0.66%)
Jul 20, 2015 606.20 610.38 597.35 600.55 1,319 -2.46(-0.41%)
Jul 17, 2015 597.11 607.68 597.11 603.01 1,010 +6.64(+1.11%)
Jul 16, 2015 609.15 609.15 594.49 596.37 1,488 -14.26(-2.34%)
Jul 15, 2015 622.43 622.43 604.24 610.63 1,286 -2.46(-0.40%)
Jul 14, 2015 615.54 624.82 607.68 613.09 1,938 -4.67(-0.76%)
Jul 13, 2015 612.84 627.27 597.35 617.75 1,689 -2.70(-0.44%)
Jul 10, 2015 631.77 632.01 609.15 620.46 3,440 -16.23(-2.55%)
Jul 09, 2015 620.71 640.62 616.77 636.68 4,584 +6.64(+1.05%)
Jul 08, 2015 621.69 633.24 621.69 630.05 2,741 +8.36(+1.34%)
Jul 07, 2015 639.63 645.53 617.76 621.69 3,611 -30.73(-4.71%)
Jul 06, 2015 675.77 675.77 650.70 652.42 2,078 -11.80(-1.78%)
Jul 02, 2015 658.56 664.22 664.22 664.22 1,981 -5.41(-0.81%)
Jul 01, 2015 712.15 712.64 669.62 669.62 3,299 -33.68(-4.79%)
Jun 30, 2015 693.22 709.69 685.60 703.30 2,529 -0.25(-0.03%)
Jun 29, 2015 679.70 704.78 658.81 703.55 3,673 +31.22(+4.64%)
Jun 26, 2015 690.52 694.45 667.41 672.33 8,283 -15.24(-2.22%)
Jun 25, 2015 667.41 687.82 665.20 687.57 2,163 +19.91(+2.98%)
Jun 24, 2015 656.10 667.66 648.98 667.66 819 +11.55(+1.76%)
Jun 23, 2015 647.01 657.58 645.44 656.10 1,593 +15.24(+2.38%)
Jun 22, 2015 617.26 641.85 613.33 640.86 3,367 +19.18(+3.08%)
Jun 19, 2015 606.69 626.60 605.96 621.69 1,873 +14.26(+2.35%)
Jun 18, 2015 628.82 628.95 599.91 607.43 3,867 -26.55(-4.19%)
Jun 17, 2015 649.47 662.24 632.75 633.98 2,502 -15.49(-2.38%)
Jun 16, 2015 664.22 668.64 647.25 649.47 2,329 -16.72(-2.51%)
Jun 15, 2015 660.28 671.84 660.04 666.18 2,965 +10.57(+1.61%)
Jun 12, 2015 660.77 662.00 647.84 655.61 3,995 +2.21(+0.34%)
Jun 11, 2015 650.70 658.07 648.73 653.40 2,155 -12.54(-1.88%)
Jun 10, 2015 680.93 684.62 649.22 665.94 2,289 -15.00(-2.20%)
Jun 09, 2015 670.36 683.63 666.77 680.93 3,589 +13.27(+1.99%)
Jun 08, 2015 664.46 671.59 657.73 667.66 1,562 +4.92(+0.74%)
Jun 05, 2015 663.72 676.01 649.71 662.74 3,402 +20.65(+3.22%)
Jun 04, 2015 640.62 647.75 633.24 642.09 1,826 +4.67(+0.73%)
Jun 03, 2015 617.75 639.88 613.82 637.42 3,767 +25.57(+4.18%)
Jun 02, 2015 603.25 618.98 603.25 611.86 1,054 +15.73(+2.64%)
Jun 01, 2015 612.59 618.98 592.68 596.12 1,718 -22.86(-3.69%)
May 29, 2015 597.60 620.95 596.61 618.98 1,386 +20.16(+3.37%)
May 28, 2015 597.11 607.43 591.16 598.83 1,167 +4.42(+0.74%)
May 27, 2015 609.64 609.64 592.56 594.40 2,197 -17.70(-2.89%)
May 26, 2015 598.58 617.51 598.58 612.10 4,219 +13.52(+2.26%)
May 22, 2015 598.09 598.58 598.58 598.58 1,195 +0.49(+0.08%)
May 21, 2015 588.01 604.88 585.31 598.09 1,856 +9.59(+1.63%)
May 20, 2015 586.54 591.70 578.18 588.50 3,347 +1.97(+0.34%)
May 19, 2015 591.45 591.45 578.42 586.54 8,472 +4.67(+0.80%)
May 18, 2015 582.60 591.21 577.69 581.87 3,714 +3.93(+0.68%)
May 15, 2015 589.98 590.22 571.54 577.93 1,432 -16.96(-2.85%)
May 14, 2015 626.36 626.36 594.40 594.89 3,223 -36.38(-5.76%)
May 13, 2015 603.01 634.96 596.12 631.28 2,610 +16.22(+2.64%)
May 12, 2015 633.24 645.04 609.64 615.05 4,638 -4.92(-0.79%)
May 11, 2015 596.61 622.92 588.01 619.97 4,782 +26.79(+4.52%)
May 08, 2015 597.60 600.30 568.59 593.17 4,503 -27.04(-4.36%)
May 07, 2015 646.76 647.75 612.10 620.21 3,560 -29.99(-4.61%)
May 06, 2015 645.04 661.02 640.68 650.20 2,332 +5.41(+0.84%)
May 05, 2015 609.64 648.48 609.64 644.80 4,527 +39.58(+6.54%)
May 04, 2015 598.34 609.37 589.98 605.22 2,021 -3.20(-0.53%)
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.