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 (%)
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%)
Nov 01, 2013 9.013 9.231 8.862 9.151 297,050 +0.12(+1.37%)
Oct 31, 2013 9.130 9.209 8.850 9.027 691,321 -0.16(-1.76%)
Oct 30, 2013 9.469 9.469 9.062 9.189 814,271 -0.23(-2.40%)
Oct 29, 2013 9.552 9.552 9.263 9.415 909,261 -0.20(-2.08%)
Oct 28, 2013 9.844 9.844 9.348 9.614 1,102,519 -0.19(-1.95%)
Oct 25, 2013 9.437 9.840 9.437 9.806 953,394 +0.34(+3.62%)
Oct 24, 2013 9.518 9.518 9.344 9.463 364,843 +0.01(+0.09%)
Oct 23, 2013 9.278 9.497 9.253 9.455 636,432 +0.05(+0.51%)
Oct 22, 2013 9.272 9.534 9.235 9.407 1,159,322 +0.24(+2.57%)
Oct 21, 2013 9.088 9.330 9.036 9.171 706,249 -0.14(-1.52%)
Oct 18, 2013 9.522 9.524 9.175 9.312 1,275,394 -0.06(-0.62%)
Oct 17, 2013 8.913 9.419 8.640 9.370 1,534,198 +0.41(+4.57%)
Oct 16, 2013 8.671 8.977 8.582 8.961 1,192,485 +0.46(+5.36%)
Oct 15, 2013 8.590 8.695 8.437 8.505 636,199 -0.10(-1.15%)
Oct 14, 2013 8.503 8.616 8.354 8.604 515,942 +0.01(+0.13%)
Oct 11, 2013 8.227 8.604 8.197 8.593 1,041,892 +0.27(+3.30%)
Oct 10, 2013 7.959 8.340 7.914 8.318 1,313,784 +0.57(+7.42%)
Oct 09, 2013 7.771 7.975 7.697 7.743 1,369,362 -0.00(-0.05%)
Oct 08, 2013 7.951 8.060 7.725 7.747 847,632 -0.24(-2.96%)
Oct 07, 2013 7.763 8.086 7.749 7.983 862,039 +0.08(+1.02%)
Oct 04, 2013 7.975 8.073 7.755 7.902 672,987 -0.03(-0.41%)
Oct 03, 2013 8.255 8.306 7.804 7.935 1,678,696 -0.43(-5.14%)
Oct 02, 2013 8.223 8.380 8.088 8.364 630,714 +0.02(+0.29%)
Oct 01, 2013 7.961 8.576 7.935 8.340 1,068,176 +0.10(+1.27%)
Sep 27, 2013 8.277 8.370 8.086 8.235 652,480 -0.11(-1.28%)
Sep 26, 2013 8.221 8.363 8.179 8.342 467,678 +0.15(+1.82%)
Sep 25, 2013 8.142 8.288 8.025 8.193 936,830 +0.07(+0.84%)
Sep 24, 2013 8.328 8.352 8.116 8.124 1,008,531 -0.20(-2.42%)
Sep 23, 2013 8.406 8.600 8.298 8.326 1,858,698 -0.16(-1.83%)
Sep 20, 2013 8.872 8.951 8.429 8.481 1,425,417 -0.44(-4.88%)
Sep 19, 2013 9.058 9.257 8.903 8.917 1,994,101 -0.05(-0.58%)
Sep 18, 2013 8.110 8.981 7.864 8.969 3,568,073 +0.84(+10.29%)
Sep 17, 2013 8.185 8.328 8.095 8.132 819,489 -0.01(-0.15%)
Sep 16, 2013 8.409 8.455 8.084 8.144 1,714,547 +0.25(+3.11%)
Sep 13, 2013 7.798 7.949 7.791 7.898 559,182 +0.06(+0.80%)
Sep 12, 2013 8.037 8.132 7.794 7.836 985,029 -0.15(-1.87%)
Sep 11, 2013 7.834 7.985 7.787 7.985 1,110,771 +0.16(+2.04%)
Sep 10, 2013 7.886 7.945 7.673 7.826 1,479,304 +0.00(+0.00%)
Sep 09, 2013 7.461 7.826 7.376 7.826 1,805,029 +0.45(+6.13%)
Sep 06, 2013 7.281 7.558 7.259 7.374 2,298,674 +0.35(+4.94%)
Sep 05, 2013 7.269 7.269 7.025 7.027 776,343 -0.23(-3.17%)
Sep 04, 2013 7.118 7.350 7.043 7.257 1,489,580 +0.16(+2.27%)
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.