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 )

13.06 +0.05 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2014 8.217 8.705 8.191 8.582 751,309 +0.14(+1.62%)
Jan 30, 2014 8.167 8.546 8.167 8.445 1,128,729 +0.38(+4.65%)
Jan 29, 2014 8.116 8.217 7.969 8.070 379,011 -0.14(-1.74%)
Jan 28, 2014 7.987 8.259 7.987 8.213 467,832 +0.22(+2.75%)
Jan 27, 2014 8.177 8.302 7.929 7.993 878,038 -0.21(-2.51%)
Jan 24, 2014 8.294 8.408 8.151 8.199 1,007,777 -0.31(-3.67%)
Jan 23, 2014 8.606 8.606 8.402 8.511 788,121 -0.07(-0.80%)
Jan 22, 2014 8.558 8.661 8.529 8.580 840,065 +0.09(+1.04%)
Jan 21, 2014 8.362 8.570 8.330 8.491 806,902 +0.21(+2.51%)
Jan 17, 2014 8.451 8.283 8.283 8.283 2,112,647 -0.11(-1.34%)
Jan 16, 2014 8.324 8.415 8.318 8.396 389,312 +0.06(+0.75%)
Jan 15, 2014 8.179 8.394 8.179 8.334 562,276 +0.16(+1.90%)
Jan 14, 2014 8.035 8.243 8.022 8.179 690,151 +0.16(+2.01%)
Jan 13, 2014 8.152 8.195 7.935 8.017 877,145 -0.13(-1.61%)
Jan 10, 2014 7.957 8.181 7.886 8.148 1,105,787 +0.28(+3.59%)
Jan 09, 2014 7.923 7.923 7.673 7.866 597,790 +0.00(+0.00%)
Jan 08, 2014 7.892 7.987 7.735 7.866 647,189 -0.07(-0.91%)
Jan 07, 2014 7.904 8.062 7.802 7.939 774,255 +0.08(+1.00%)
Jan 06, 2014 7.808 7.965 7.751 7.860 779,938 +0.11(+1.38%)
Jan 03, 2014 7.586 7.828 7.562 7.753 1,186,335 +0.15(+2.02%)
Jan 02, 2014 7.562 7.675 7.433 7.600 1,018,891 -0.04(-0.50%)
Dec 31, 2013 7.723 7.638 7.638 7.638 2,679,987 -0.10(-1.33%)
Dec 30, 2013 7.783 7.806 7.683 7.741 725,803 +0.03(+0.44%)
Dec 27, 2013 7.727 7.749 7.529 7.707 877,770 +0.01(+0.13%)
Dec 26, 2013 7.675 7.860 7.562 7.697 755,390 +0.02(+0.32%)
Dec 24, 2013 7.626 7.721 7.602 7.673 298,572 +0.03(+0.37%)
Dec 23, 2013 7.586 7.785 7.586 7.644 535,724 +0.04(+0.53%)
Dec 20, 2013 7.463 7.626 7.463 7.604 855,126 +0.14(+1.89%)
Dec 19, 2013 7.646 7.676 7.342 7.463 1,179,626 -0.33(-4.27%)
Dec 18, 2013 7.453 7.818 7.152 7.796 2,078,145 +0.44(+5.92%)
Dec 17, 2013 7.344 7.449 7.239 7.360 614,542 +0.10(+1.39%)
Dec 16, 2013 7.362 7.422 7.211 7.259 853,177 +0.03(+0.42%)
Dec 13, 2013 7.295 7.491 7.180 7.229 705,589 +0.07(+0.93%)
Dec 12, 2013 7.382 7.479 7.098 7.162 1,173,962 -0.14(-1.93%)
Dec 11, 2013 7.846 7.846 7.281 7.303 1,503,600 -0.55(-7.01%)
Dec 10, 2013 7.904 7.995 7.844 7.854 535,576 -0.06(-0.71%)
Dec 09, 2013 7.888 7.910 7.695 7.910 642,170 +0.11(+1.42%)
Dec 06, 2013 7.779 7.844 7.685 7.800 785,979 +0.19(+2.46%)
Dec 05, 2013 7.479 7.654 7.362 7.612 613,793 +0.06(+0.83%)
Dec 04, 2013 7.406 7.693 7.269 7.550 1,143,031 +0.08(+1.13%)
Dec 03, 2013 7.451 7.537 7.384 7.465 659,622 -0.02(-0.27%)
Dec 02, 2013 7.612 7.682 7.431 7.485 878,722 -0.13(-1.67%)
Nov 29, 2013 7.951 7.951 7.612 7.612 538,100 -0.25(-3.23%)
Nov 27, 2013 7.723 7.884 7.664 7.866 404,502 +0.21(+2.71%)
Nov 26, 2013 7.747 7.751 7.618 7.658 488,651 -0.09(-1.12%)
Nov 25, 2013 7.870 7.885 7.719 7.745 713,311 -0.12(-1.51%)
Nov 22, 2013 8.056 8.056 7.739 7.864 684,259 -0.10(-1.27%)
Nov 21, 2013 7.910 8.003 7.760 7.965 721,146 +0.18(+2.25%)
Nov 20, 2013 8.096 8.269 7.699 7.789 1,656,127 -0.26(-3.21%)
Nov 19, 2013 8.203 8.259 7.973 8.048 1,041,599 -0.19(-2.30%)
Nov 18, 2013 8.493 8.493 8.217 8.237 843,645 -0.17(-1.99%)
Nov 15, 2013 8.457 8.457 8.267 8.404 574,203 +0.08(+0.92%)
Nov 14, 2013 8.128 8.491 8.128 8.328 1,284,876 +0.35(+4.45%)
Nov 12, 2013 8.066 8.167 7.802 7.973 689,050 -0.11(-1.40%)
Nov 11, 2013 8.064 8.247 8.031 8.086 659,547 +0.02(+0.28%)
Nov 08, 2013 8.378 8.378 7.721 8.064 2,259,689 -0.33(-3.99%)
Nov 07, 2013 8.840 8.840 8.354 8.398 1,099,742 -0.33(-3.81%)
Nov 06, 2013 8.953 8.966 8.699 8.731 320,800 -0.03(-0.35%)
Nov 05, 2013 9.096 9.096 8.717 8.761 850,048 -0.45(-4.88%)
Nov 04, 2013 9.356 9.356 8.975 9.211 287,399 +0.06(+0.66%)
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.