Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

8.780 +0.190 (+2.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.377 5.380 5.191 5.200 2,648,116 -0.06(-1.17%)
Dec 29, 2011 5.182 5.305 5.136 5.262 2,010,926 +0.13(+2.47%)
Dec 28, 2011 5.370 5.370 5.125 5.135 2,352,518 -0.19(-3.51%)
Dec 27, 2011 5.224 5.437 5.160 5.321 2,489,031 +0.06(+1.15%)
Dec 23, 2011 5.238 5.291 5.149 5.261 2,825,834 +0.27(+5.39%)
Dec 21, 2011 4.940 5.031 4.852 4.992 2,533,607 +0.03(+0.53%)
Dec 20, 2011 4.761 4.999 4.716 4.965 3,556,469 +0.40(+8.87%)
Dec 19, 2011 4.732 4.773 4.533 4.561 3,104,524 -0.13(-2.75%)
Dec 16, 2011 4.608 4.806 4.592 4.690 4,285,439 +0.15(+3.33%)
Dec 15, 2011 4.465 4.598 4.412 4.539 3,771,672 +0.20(+4.63%)
Dec 14, 2011 4.181 4.464 4.174 4.338 6,462,004 +0.08(+1.87%)
Dec 13, 2011 4.494 4.584 4.185 4.258 6,146,086 -0.34(-7.47%)
Dec 12, 2011 4.710 4.726 4.487 4.602 4,599,085 -0.25(-5.19%)
Dec 09, 2011 4.677 4.934 4.611 4.854 4,701,029 +0.28(+6.22%)
Dec 08, 2011 4.809 4.852 4.532 4.570 4,393,323 -0.35(-7.04%)
Dec 07, 2011 4.734 4.950 4.607 4.916 3,430,467 +0.16(+3.31%)
Dec 06, 2011 4.787 4.834 4.645 4.759 2,454,422 -0.01(-0.21%)
Dec 05, 2011 4.886 4.921 4.669 4.769 4,007,443 +0.11(+2.34%)
Dec 02, 2011 4.766 4.885 4.640 4.660 3,303,741 +0.02(+0.52%)
Dec 01, 2011 4.794 4.794 4.531 4.636 4,727,547 -0.16(-3.24%)
Nov 30, 2011 4.530 4.806 4.509 4.791 9,004,507 +0.60(+14.29%)
Nov 29, 2011 4.294 4.294 4.125 4.192 4,429,211 -0.03(-0.81%)
Nov 28, 2011 4.308 4.375 4.122 4.226 7,093,323 +0.27(+6.75%)
Nov 25, 2011 3.863 4.174 3.854 3.959 3,610,743 +0.06(+1.58%)
Nov 23, 2011 4.184 4.184 3.896 3.897 5,762,923 -0.39(-9.17%)
Nov 22, 2011 4.307 4.420 4.205 4.291 4,637,255 -0.06(-1.28%)
Nov 21, 2011 4.490 4.505 4.271 4.346 5,331,188 -0.38(-8.00%)
Nov 18, 2011 4.705 4.734 4.559 4.724 4,451,643 +0.10(+2.14%)
Nov 17, 2011 4.861 4.890 4.539 4.626 7,640,955 -0.25(-5.05%)
Nov 16, 2011 4.867 5.128 4.858 4.872 4,675,067 -0.18(-3.57%)
Nov 15, 2011 4.857 5.148 4.789 5.052 6,886,014 +0.14(+2.87%)
Nov 14, 2011 5.128 5.171 4.828 4.911 5,475,735 -0.34(-6.40%)
Nov 11, 2011 5.028 5.274 4.927 5.247 4,326,157 +0.40(+8.19%)
Nov 10, 2011 5.011 5.072 4.753 4.849 2,825,853 +0.01(+0.22%)
Nov 09, 2011 5.187 5.310 4.801 4.839 5,733,352 -0.77(-13.71%)
Nov 08, 2011 5.527 5.627 5.129 5.608 6,378,465 +0.20(+3.77%)
Nov 07, 2011 5.333 5.591 5.174 5.404 5,244,903 +0.02(+0.41%)
Nov 04, 2011 5.389 5.425 5.116 5.382 3,897,129 -0.14(-2.47%)
Nov 03, 2011 5.533 5.571 5.067 5.518 4,922,708 +0.19(+3.62%)
Nov 02, 2011 5.246 5.439 5.042 5.325 3,122,284 +0.34(+6.75%)
Nov 01, 2011 5.086 5.400 4.953 4.989 6,934,199 -0.59(-10.59%)
Oct 31, 2011 5.557 5.792 5.413 5.579 6,116,068 -0.18(-3.05%)
Oct 28, 2011 5.603 5.762 5.558 5.755 4,708,318 +0.01(+0.23%)
Oct 27, 2011 5.457 5.847 5.311 5.742 10,431,615 +0.72(+14.34%)
Oct 26, 2011 5.058 5.090 4.780 5.022 9,362,630 +0.13(+2.64%)
Oct 25, 2011 5.061 5.061 4.840 4.893 5,769,072 -0.27(-5.23%)
Oct 24, 2011 4.815 5.180 4.767 5.163 9,128,357 +0.37(+7.65%)
Oct 21, 2011 4.510 4.802 4.492 4.796 7,949,871 +0.43(+9.84%)
Oct 20, 2011 4.360 4.387 4.054 4.366 5,895,084 +0.08(+1.81%)
Oct 19, 2011 4.441 4.533 4.238 4.289 6,898,925 -0.17(-3.71%)
Oct 18, 2011 4.034 4.509 3.992 4.454 9,888,316 +0.44(+10.95%)
Oct 17, 2011 4.241 4.250 3.974 4.014 6,049,686 -0.31(-7.18%)
Oct 14, 2011 4.177 4.366 4.131 4.325 6,203,286 +0.29(+7.25%)
Oct 13, 2011 4.059 4.134 3.797 4.033 5,502,331 -0.10(-2.37%)
Oct 12, 2011 4.035 4.295 3.923 4.130 9,132,938 +0.21(+5.40%)
Oct 11, 2011 4.037 4.130 3.865 3.919 7,110,221 -0.25(-5.91%)
Oct 10, 2011 3.832 4.175 3.819 4.165 7,397,251 +0.54(+15.04%)
Oct 07, 2011 4.063 4.082 3.607 3.620 8,221,749 -0.35(-8.93%)
Oct 06, 2011 3.877 3.988 3.785 3.975 5,047,887 +0.30(+8.24%)
Oct 05, 2011 3.799 3.799 3.202 3.673 11,026,004 -0.11(-2.96%)
Oct 04, 2011 3.266 3.803 3.085 3.785 9,383,872 +0.42(+12.40%)
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.