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 )

13.21 -0.09 (-0.64%)
Streaming Delayed Price Updated: 3:44 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 (%)
Oct 30, 2009 2.799 2.848 2.495 2.698 25,607,192 -0.15(-5.43%)
Oct 29, 2009 2.650 2.887 2.608 2.852 25,356,452 +0.34(+13.42%)
Oct 28, 2009 2.816 2.954 2.503 2.515 28,355,976 -0.36(-12.60%)
Oct 27, 2009 3.019 3.062 2.841 2.877 25,456,232 -0.13(-4.35%)
Oct 26, 2009 3.021 3.251 2.989 3.008 21,356,188 -0.03(-0.86%)
Oct 23, 2009 3.080 3.104 2.983 3.034 19,591,602 -0.10(-3.20%)
Oct 22, 2009 2.924 3.149 2.785 3.135 31,362,004 +0.23(+7.79%)
Oct 21, 2009 2.975 3.171 2.899 2.908 23,337,952 -0.12(-3.91%)
Oct 20, 2009 2.989 3.056 2.987 3.026 16,744,309 -0.17(-5.46%)
Oct 19, 2009 3.079 3.235 3.030 3.201 15,506,198 +0.18(+6.02%)
Oct 16, 2009 3.151 3.172 2.991 3.019 15,132,746 -0.26(-7.96%)
Oct 15, 2009 3.276 3.311 3.215 3.280 12,559,164 -0.08(-2.50%)
Oct 14, 2009 3.202 3.390 3.166 3.365 21,631,170 +0.35(+11.53%)
Oct 13, 2009 3.101 3.138 2.952 3.017 13,678,093 -0.14(-4.37%)
Oct 12, 2009 3.182 3.277 3.113 3.155 14,720,412 -0.01(-0.36%)
Oct 09, 2009 3.049 3.176 2.974 3.166 16,609,179 +0.08(+2.71%)
Oct 08, 2009 3.050 3.176 2.998 3.083 17,276,180 +0.16(+5.45%)
Oct 07, 2009 2.905 3.001 2.806 2.923 18,380,748 -0.03(-0.96%)
Oct 06, 2009 3.067 3.151 2.818 2.952 28,129,316 +0.00(+0.08%)
Oct 05, 2009 2.793 2.984 2.756 2.950 18,565,470 +0.23(+8.51%)
Oct 02, 2009 2.596 2.978 2.596 2.718 28,491,620 -0.10(-3.48%)
Oct 01, 2009 3.204 3.223 2.798 2.816 29,481,926 -0.43(-13.13%)
Sep 30, 2009 3.374 3.419 3.090 3.242 27,833,942 -0.09(-2.64%)
Sep 29, 2009 3.530 3.602 3.294 3.330 24,752,056 +0.01(+0.40%)
Sep 28, 2009 3.186 3.503 3.137 3.317 20,863,792 +0.21(+6.88%)
Sep 25, 2009 3.019 3.214 2.934 3.103 18,999,624 +0.02(+0.67%)
Sep 24, 2009 3.526 3.567 3.023 3.083 28,669,678 -0.37(-10.68%)
Sep 23, 2009 3.922 3.929 3.441 3.451 19,964,936 -0.43(-11.06%)
Sep 22, 2009 3.669 3.898 3.624 3.881 14,814,043 +0.33(+9.21%)
Sep 21, 2009 3.567 3.679 3.471 3.553 12,308,701 -0.18(-4.81%)
Sep 18, 2009 3.778 3.874 3.529 3.733 11,467,887 +0.03(+0.78%)
Sep 17, 2009 3.748 4.147 3.541 3.704 29,129,066 +0.20(+5.59%)
Sep 16, 2009 3.451 3.776 3.406 3.508 16,557,523 +0.16(+4.78%)
Sep 15, 2009 3.262 3.491 3.073 3.348 16,122,496 +0.15(+4.84%)
Sep 14, 2009 2.808 3.206 2.808 3.194 6,556,150 +0.27(+9.23%)
Sep 11, 2009 2.978 3.044 2.831 2.924 7,835,085 -0.05(-1.54%)
Sep 10, 2009 2.817 2.970 2.702 2.969 6,258,673 +0.13(+4.51%)
Sep 09, 2009 2.673 2.850 2.604 2.841 9,067,761 +0.18(+6.61%)
Sep 08, 2009 2.538 2.672 2.482 2.665 8,453,883 +0.26(+10.75%)
Sep 04, 2009 2.344 2.420 2.210 2.407 5,735,332 +0.06(+2.49%)
Sep 03, 2009 2.293 2.348 2.168 2.348 4,247,155 +0.14(+6.10%)
Sep 02, 2009 2.282 2.348 2.212 2.213 7,582,163 -0.14(-5.83%)
Sep 01, 2009 2.740 2.805 2.345 2.350 12,730,794 -0.45(-16.00%)
Aug 31, 2009 2.782 2.863 2.714 2.798 5,926,958 -0.13(-4.38%)
Aug 28, 2009 2.949 2.971 2.791 2.926 10,206,448 +0.05(+1.62%)
Aug 27, 2009 2.782 2.886 2.608 2.879 21,562,376 +0.09(+3.19%)
Aug 26, 2009 2.741 2.791 2.666 2.790 4,698,568 +0.04(+1.55%)
Aug 25, 2009 2.729 2.817 2.660 2.748 7,733,480 +0.10(+3.69%)
Aug 24, 2009 2.794 2.813 2.632 2.650 11,693,673 -0.04(-1.63%)
Aug 21, 2009 2.612 2.854 2.569 2.694 10,008,712 +0.19(+7.44%)
Aug 20, 2009 2.235 2.509 2.224 2.507 5,968,537 +0.28(+12.73%)
Aug 19, 2009 2.168 2.265 2.131 2.224 5,224,091 -0.07(-2.90%)
Aug 18, 2009 2.257 2.363 2.201 2.291 5,488,202 -0.03(-1.25%)
Aug 17, 2009 2.337 2.356 2.177 2.320 6,754,521 -0.32(-12.22%)
Aug 14, 2009 2.621 2.678 2.448 2.643 7,417,436 -0.07(-2.71%)
Aug 13, 2009 2.761 2.795 2.614 2.716 8,440,235 +0.03(+1.26%)
Aug 12, 2009 2.613 2.839 2.600 2.682 14,290,345 +0.06(+2.30%)
Aug 11, 2009 2.798 2.830 2.521 2.622 14,050,078 -0.24(-8.34%)
Aug 10, 2009 3.050 3.061 2.774 2.861 11,298,399 -0.23(-7.45%)
Aug 07, 2009 2.833 3.239 2.710 3.091 11,103,560 +0.45(+17.17%)
Aug 06, 2009 2.826 3.015 2.638 2.638 14,557,709 -0.07(-2.41%)
Aug 05, 2009 2.428 2.738 2.368 2.703 12,776,459 +0.29(+11.93%)
Aug 04, 2009 2.045 2.464 2.003 2.415 5,810,633 +0.34(+16.20%)
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.