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 )

8.290 -0.110 (-1.31%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 26, 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 (%)
Dec 31, 2009 3.850 3.594 3.594 3.594 493,266,464 -0.21(-5.42%)
Dec 30, 2009 3.743 3.802 3.671 3.800 12,970,379 +0.02(+0.47%)
Dec 29, 2009 4.001 4.031 3.774 3.782 20,823,880 -0.17(-4.24%)
Dec 28, 2009 3.950 4.075 3.902 3.950 21,341,414 +0.06(+1.63%)
Dec 24, 2009 3.800 3.903 3.789 3.886 10,937,924 +0.14(+3.80%)
Dec 23, 2009 3.662 3.857 3.632 3.744 24,074,744 +0.13(+3.46%)
Dec 22, 2009 3.522 3.619 3.514 3.619 16,157,301 +0.12(+3.36%)
Dec 21, 2009 3.403 3.513 3.387 3.501 19,168,300 +0.13(+3.98%)
Dec 18, 2009 3.325 3.376 3.202 3.367 18,211,692 +0.06(+1.85%)
Dec 17, 2009 3.278 3.356 3.214 3.306 17,457,940 -0.06(-1.64%)
Dec 16, 2009 3.352 3.410 3.304 3.361 28,239,894 +0.07(+1.97%)
Dec 15, 2009 3.324 3.367 3.264 3.296 19,197,772 -0.10(-2.93%)
Dec 14, 2009 3.261 3.407 3.149 3.396 33,696,676 +0.18(+5.65%)
Dec 11, 2009 3.120 3.223 3.078 3.214 20,008,724 +0.14(+4.52%)
Dec 10, 2009 3.151 3.192 3.018 3.075 22,207,066 -0.04(-1.31%)
Dec 09, 2009 3.157 3.201 3.090 3.116 25,273,084 -0.01(-0.35%)
Dec 08, 2009 3.101 3.287 3.087 3.127 28,397,808 -0.06(-1.91%)
Dec 07, 2009 3.367 3.392 3.110 3.188 21,711,308 -0.21(-6.07%)
Dec 04, 2009 3.354 3.462 3.213 3.394 63,649,072 +0.28(+8.93%)
Dec 03, 2009 3.281 3.394 3.085 3.115 42,530,984 -0.10(-3.16%)
Dec 02, 2009 3.059 3.273 3.043 3.217 25,133,812 +0.14(+4.59%)
Dec 01, 2009 3.030 3.121 2.939 3.076 24,030,040 +0.13(+4.29%)
Nov 30, 2009 2.682 2.975 2.615 2.949 28,701,656 +0.31(+11.69%)
Nov 27, 2009 2.651 2.802 2.609 2.640 18,924,388 -0.26(-8.99%)
Nov 25, 2009 2.916 2.965 2.878 2.901 13,729,287 +0.03(+1.17%)
Nov 24, 2009 2.986 3.000 2.842 2.868 19,166,554 -0.14(-4.53%)
Nov 23, 2009 3.058 3.138 2.937 3.004 19,811,420 +0.09(+3.26%)
Nov 20, 2009 2.916 2.945 2.869 2.909 15,367,849 -0.28(-8.79%)
Nov 19, 2009 3.346 3.346 3.153 3.190 23,865,978 -0.25(-7.20%)
Nov 18, 2009 3.269 3.462 3.239 3.437 20,817,612 +0.17(+5.20%)
Nov 17, 2009 3.386 3.493 3.252 3.267 19,135,734 -0.16(-4.69%)
Nov 16, 2009 3.279 3.530 3.271 3.428 37,501,216 +0.22(+6.84%)
Nov 13, 2009 3.161 3.229 3.080 3.208 20,368,384 +0.14(+4.44%)
Nov 12, 2009 3.162 3.252 3.063 3.072 23,059,946 -0.12(-3.71%)
Nov 11, 2009 3.079 3.244 3.062 3.190 26,566,940 +0.18(+6.00%)
Nov 10, 2009 3.015 3.076 2.875 3.010 18,889,402 -0.06(-2.05%)
Nov 09, 2009 2.795 3.088 2.764 3.073 32,886,124 +0.38(+13.93%)
Nov 06, 2009 2.673 2.818 2.614 2.697 29,324,746 +0.02(+0.68%)
Nov 05, 2009 2.718 2.836 2.666 2.679 31,654,624 +0.03(+1.26%)
Nov 04, 2009 2.944 2.965 2.642 2.646 31,769,380 -0.19(-6.79%)
Nov 03, 2009 2.595 2.843 2.583 2.838 28,593,088 +0.12(+4.60%)
Nov 02, 2009 2.725 2.890 2.476 2.714 32,915,200 +0.02(+0.57%)
Oct 30, 2009 2.799 2.848 2.496 2.698 25,602,558 -0.15(-5.43%)
Oct 29, 2009 2.651 2.887 2.609 2.853 25,351,862 +0.34(+13.42%)
Oct 28, 2009 2.817 2.954 2.504 2.515 28,350,842 -0.36(-12.60%)
Oct 27, 2009 3.019 3.063 2.842 2.878 25,451,624 -0.13(-4.35%)
Oct 26, 2009 3.021 3.252 2.989 3.009 21,352,322 -0.03(-0.86%)
Oct 23, 2009 3.081 3.105 2.983 3.035 19,588,056 -0.10(-3.20%)
Oct 22, 2009 2.924 3.149 2.786 3.135 31,356,328 +0.23(+7.79%)
Oct 21, 2009 2.976 3.172 2.899 2.909 23,333,726 -0.12(-3.91%)
Oct 20, 2009 2.990 3.056 2.987 3.027 16,741,278 -0.17(-5.46%)
Oct 19, 2009 3.079 3.236 3.030 3.202 15,503,391 +0.18(+6.02%)
Oct 16, 2009 3.151 3.172 2.991 3.020 15,130,006 -0.26(-7.96%)
Oct 15, 2009 3.277 3.312 3.216 3.281 12,556,890 -0.08(-2.50%)
Oct 14, 2009 3.202 3.391 3.166 3.365 21,627,254 +0.35(+11.53%)
Oct 13, 2009 3.101 3.138 2.953 3.017 13,675,617 -0.14(-4.37%)
Oct 12, 2009 3.182 3.278 3.113 3.155 14,717,748 -0.01(-0.36%)
Oct 09, 2009 3.050 3.177 2.975 3.167 16,606,172 +0.08(+2.71%)
Oct 08, 2009 3.050 3.176 2.998 3.083 17,273,052 +0.16(+5.45%)
Oct 07, 2009 2.905 3.001 2.806 2.924 18,377,420 -0.03(-0.97%)
Oct 06, 2009 3.068 3.151 2.819 2.952 28,124,224 +0.00(+0.08%)
Oct 05, 2009 2.794 2.985 2.756 2.950 18,562,110 +0.23(+8.51%)
Oct 02, 2009 2.597 2.979 2.597 2.719 28,486,464 -0.10(-3.48%)
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.