Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

8.290 -0.110 (-1.31%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 17.24 17.67 17.20 17.62 187,520 +0.33(+1.92%)
Mar 30, 2016 17.58 17.62 17.26 17.29 236,305 -0.13(-0.73%)
Mar 29, 2016 16.33 17.42 16.33 17.42 417,816 +1.10(+6.71%)
Mar 28, 2016 15.85 16.41 15.85 16.32 169,105 +0.41(+2.60%)
Mar 24, 2016 15.75 15.91 15.91 15.91 1,114,641 +0.03(+0.22%)
Mar 23, 2016 16.15 16.18 15.87 15.87 247,254 -0.28(-1.74%)
Mar 22, 2016 16.04 16.31 15.88 16.15 243,297 -0.01(-0.04%)
Mar 21, 2016 16.54 16.66 16.09 16.16 343,109 -0.47(-2.80%)
Mar 18, 2016 17.06 17.06 16.63 16.63 267,097 -0.26(-1.52%)
Mar 17, 2016 16.26 16.94 16.07 16.88 439,331 +0.75(+4.65%)
Mar 16, 2016 15.42 16.21 15.30 16.13 226,572 +0.54(+3.49%)
Mar 15, 2016 15.35 15.67 15.32 15.59 111,419 +0.02(+0.16%)
Mar 14, 2016 15.66 15.66 15.34 15.56 181,287 -0.01(-0.04%)
Mar 11, 2016 14.94 15.59 14.94 15.57 250,333 +1.02(+6.99%)
Mar 10, 2016 14.87 15.13 14.12 14.55 243,941 -0.19(-1.26%)
Mar 09, 2016 14.68 14.96 14.66 14.74 315,545 +0.23(+1.57%)
Mar 08, 2016 14.87 14.92 14.46 14.51 101,701 -0.44(-2.94%)
Mar 07, 2016 14.72 15.04 14.60 14.95 134,743 +0.12(+0.79%)
Mar 04, 2016 14.76 14.87 14.54 14.83 279,984 -0.00(-0.03%)
Mar 03, 2016 14.58 14.84 14.41 14.84 214,315 +0.20(+1.35%)
Mar 02, 2016 14.20 14.64 14.03 14.64 277,019 +0.34(+2.35%)
Mar 01, 2016 13.19 14.32 13.17 14.30 958,601 +1.09(+8.26%)
Feb 29, 2016 13.30 13.75 13.15 13.21 332,681 -0.14(-1.03%)
Feb 26, 2016 13.56 13.69 13.35 13.35 178,912 -0.22(-1.59%)
Feb 25, 2016 12.94 13.58 12.94 13.56 221,336 +0.80(+6.27%)
Feb 24, 2016 12.69 12.84 12.37 12.76 420,901 -0.07(-0.55%)
Feb 23, 2016 12.85 13.26 12.79 12.83 190,768 -0.10(-0.81%)
Feb 22, 2016 12.97 13.19 12.90 12.94 373,751 +0.37(+2.95%)
Feb 19, 2016 12.24 12.71 12.12 12.57 266,978 +0.23(+1.83%)
Feb 18, 2016 12.14 12.45 11.90 12.34 442,271 +0.32(+2.68%)
Feb 17, 2016 11.81 12.40 11.81 12.02 360,448 +0.32(+2.71%)
Feb 16, 2016 11.31 11.73 11.21 11.70 364,256 +0.62(+5.59%)
Feb 12, 2016 11.09 11.08 11.08 11.08 1,358,593 +0.31(+2.92%)
Feb 11, 2016 10.71 10.92 10.47 10.77 481,755 -0.43(-3.87%)
Feb 10, 2016 11.11 11.64 11.07 11.20 413,845 +0.23(+2.08%)
Feb 09, 2016 11.25 11.36 10.72 10.98 760,554 -0.64(-5.47%)
Feb 08, 2016 12.41 12.47 11.05 11.61 491,989 -1.10(-8.63%)
Feb 05, 2016 13.41 13.41 12.69 12.71 398,528 -0.78(-5.81%)
Feb 04, 2016 13.40 13.68 13.17 13.49 213,031 +0.01(+0.07%)
Feb 03, 2016 13.35 13.60 13.00 13.48 499,937 +0.28(+2.15%)
Feb 02, 2016 13.32 13.46 12.98 13.20 408,098 -0.38(-2.82%)
Feb 01, 2016 13.34 13.90 13.31 13.58 330,311 +0.07(+0.49%)
Jan 29, 2016 12.91 13.53 12.69 13.51 490,139 +0.79(+6.18%)
Jan 28, 2016 13.25 13.32 12.57 12.73 367,653 -0.32(-2.49%)
Jan 27, 2016 13.76 13.76 12.79 13.05 348,375 -0.78(-5.63%)
Jan 26, 2016 13.42 13.83 13.21 13.83 459,363 +0.83(+6.36%)
Jan 25, 2016 13.17 13.61 12.93 13.00 256,694 -0.24(-1.84%)
Jan 22, 2016 12.66 13.39 12.66 13.25 403,581 +0.99(+8.09%)
Jan 21, 2016 12.18 12.74 11.95 12.26 603,091 +0.22(+1.81%)
Jan 20, 2016 12.64 12.71 11.22 12.04 645,336 -1.06(-8.11%)
Jan 19, 2016 13.14 13.37 12.95 13.10 244,804 +0.18(+1.42%)
Jan 15, 2016 12.67 12.92 12.92 12.92 1,342,726 -0.28(-2.15%)
Jan 14, 2016 13.17 13.51 12.96 13.20 297,745 -0.06(-0.46%)
Jan 13, 2016 13.96 14.28 13.22 13.26 336,043 -0.60(-4.32%)
Jan 12, 2016 14.38 14.38 13.68 13.86 387,823 -0.28(-2.00%)
Jan 11, 2016 13.99 14.39 13.99 14.14 230,395 +0.23(+1.67%)
Jan 08, 2016 14.66 14.76 13.85 13.91 238,795 -0.58(-4.02%)
Jan 07, 2016 14.93 15.02 14.47 14.49 390,724 -0.88(-5.74%)
Jan 06, 2016 15.17 15.43 15.07 15.38 300,397 -0.15(-0.95%)
Jan 05, 2016 14.72 15.65 14.66 15.53 742,436 +0.86(+5.84%)
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.