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

Real Estate Bull 3X Direxion (NY: DRN )

13.25 -0.05 (-0.38%)
Official Closing Price Updated: 8:00 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 (%)
Jan 29, 2010 3.111 3.188 2.931 2.997 26,663,358 -0.04(-1.34%)
Jan 28, 2010 3.201 3.201 2.957 3.038 17,854,986 -0.10(-3.10%)
Jan 27, 2010 3.083 3.142 2.910 3.135 24,253,472 +0.08(+2.69%)
Jan 26, 2010 3.046 3.194 3.028 3.053 22,739,150 -0.07(-2.20%)
Jan 25, 2010 3.203 3.203 2.962 3.121 25,926,172 +0.04(+1.36%)
Jan 22, 2010 3.296 3.392 3.038 3.079 33,732,932 -0.24(-7.27%)
Jan 21, 2010 3.635 3.700 3.304 3.321 32,317,040 -0.31(-8.55%)
Jan 20, 2010 3.673 3.673 3.525 3.631 21,282,316 -0.14(-3.70%)
Jan 19, 2010 3.514 3.788 3.514 3.770 26,741,794 +0.25(+6.96%)
Jan 15, 2010 3.567 3.525 3.525 3.525 641,387,904 -0.10(-2.76%)
Jan 14, 2010 3.633 3.660 3.544 3.625 12,685,685 -0.01(-0.35%)
Jan 13, 2010 3.457 3.662 3.453 3.638 26,440,984 +0.19(+5.66%)
Jan 12, 2010 3.517 3.599 3.378 3.443 21,174,996 -0.17(-4.83%)
Jan 11, 2010 3.623 3.667 3.552 3.618 16,687,178 +0.08(+2.12%)
Jan 08, 2010 3.630 3.630 3.458 3.543 19,001,528 -0.10(-2.67%)
Jan 07, 2010 3.522 3.682 3.406 3.640 30,995,932 +0.12(+3.38%)
Jan 06, 2010 3.566 3.622 3.491 3.521 21,013,484 -0.03(-0.81%)
Jan 05, 2010 3.531 3.555 3.403 3.550 23,439,516 +0.02(+0.61%)
Jan 04, 2010 3.707 3.759 3.466 3.528 23,023,414 -0.07(-1.81%)
Dec 31, 2009 3.849 3.593 3.593 3.593 493,355,776 -0.21(-5.42%)
Dec 30, 2009 3.742 3.801 3.670 3.799 12,972,727 +0.02(+0.47%)
Dec 29, 2009 4.000 4.030 3.773 3.782 20,827,650 -0.17(-4.24%)
Dec 28, 2009 3.949 4.074 3.901 3.949 21,345,278 +0.06(+1.63%)
Dec 24, 2009 3.799 3.902 3.788 3.886 10,939,904 +0.14(+3.80%)
Dec 23, 2009 3.661 3.856 3.631 3.744 24,079,104 +0.13(+3.46%)
Dec 22, 2009 3.522 3.618 3.513 3.618 16,160,226 +0.12(+3.36%)
Dec 21, 2009 3.403 3.513 3.386 3.501 19,171,770 +0.13(+3.98%)
Dec 18, 2009 3.325 3.375 3.201 3.367 18,214,990 +0.06(+1.85%)
Dec 17, 2009 3.277 3.355 3.214 3.305 17,461,102 -0.06(-1.64%)
Dec 16, 2009 3.352 3.410 3.303 3.361 28,245,006 +0.07(+1.97%)
Dec 15, 2009 3.324 3.366 3.264 3.296 19,201,248 -0.10(-2.93%)
Dec 14, 2009 3.260 3.406 3.149 3.395 33,702,780 +0.18(+5.65%)
Dec 11, 2009 3.119 3.223 3.077 3.213 20,012,346 +0.14(+4.52%)
Dec 10, 2009 3.151 3.192 3.018 3.074 22,211,086 -0.04(-1.31%)
Dec 09, 2009 3.156 3.201 3.089 3.115 25,277,660 -0.01(-0.35%)
Dec 08, 2009 3.100 3.286 3.087 3.126 28,402,950 -0.06(-1.91%)
Dec 07, 2009 3.367 3.392 3.109 3.187 21,715,240 -0.21(-6.07%)
Dec 04, 2009 3.353 3.461 3.212 3.393 63,660,596 +0.28(+8.93%)
Dec 03, 2009 3.280 3.393 3.084 3.115 42,538,684 -0.10(-3.16%)
Dec 02, 2009 3.059 3.272 3.043 3.216 25,138,364 +0.14(+4.59%)
Dec 01, 2009 3.030 3.121 2.939 3.075 24,034,390 +0.13(+4.29%)
Nov 30, 2009 2.681 2.974 2.615 2.949 28,706,854 +0.31(+11.69%)
Nov 27, 2009 2.651 2.801 2.609 2.640 18,927,814 -0.26(-8.99%)
Nov 25, 2009 2.916 2.964 2.877 2.901 13,731,773 +0.03(+1.17%)
Nov 24, 2009 2.986 2.999 2.841 2.867 19,170,024 -0.14(-4.53%)
Nov 23, 2009 3.057 3.137 2.936 3.003 19,815,008 +0.09(+3.26%)
Nov 20, 2009 2.915 2.944 2.868 2.909 15,370,632 -0.28(-8.79%)
Nov 19, 2009 3.346 3.346 3.153 3.189 23,870,298 -0.25(-7.20%)
Nov 18, 2009 3.268 3.462 3.239 3.436 20,821,382 +0.17(+5.20%)
Nov 17, 2009 3.386 3.492 3.252 3.266 19,139,198 -0.16(-4.69%)
Nov 16, 2009 3.278 3.529 3.270 3.427 37,508,004 +0.22(+6.84%)
Nov 13, 2009 3.161 3.228 3.080 3.208 20,372,072 +0.14(+4.44%)
Nov 12, 2009 3.161 3.251 3.062 3.071 23,064,120 -0.12(-3.71%)
Nov 11, 2009 3.079 3.243 3.061 3.190 26,571,750 +0.18(+6.00%)
Nov 10, 2009 3.015 3.075 2.875 3.009 18,892,822 -0.06(-2.05%)
Nov 09, 2009 2.795 3.087 2.763 3.072 32,892,078 +0.38(+13.93%)
Nov 06, 2009 2.672 2.817 2.614 2.697 29,330,054 +0.02(+0.68%)
Nov 05, 2009 2.717 2.836 2.666 2.679 31,660,354 +0.03(+1.26%)
Nov 04, 2009 2.943 2.964 2.641 2.645 31,775,132 -0.19(-6.79%)
Nov 03, 2009 2.594 2.842 2.583 2.838 28,598,266 +0.12(+4.60%)
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.