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 )

13.70 +0.08 (+0.55%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 24, 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 31, 2012 7.027 7.147 6.915 7.139 1,983,726 +0.19(+2.67%)
Oct 26, 2012 7.089 6.954 6.954 6.954 11,957,783 -0.16(-2.28%)
Oct 25, 2012 7.336 7.402 6.914 7.116 1,523,942 -0.09(-1.22%)
Oct 24, 2012 7.239 7.324 7.133 7.204 603,483 -0.02(-0.22%)
Oct 23, 2012 7.234 7.311 7.040 7.220 1,660,838 -0.32(-4.26%)
Oct 19, 2012 7.735 7.813 7.511 7.541 1,434,398 -0.19(-2.41%)
Oct 18, 2012 7.480 7.729 7.480 7.728 1,620,370 +0.22(+2.93%)
Oct 17, 2012 7.486 7.554 7.361 7.508 1,705,541 -0.05(-0.71%)
Oct 16, 2012 7.489 7.598 7.489 7.562 1,259,534 +0.13(+1.68%)
Oct 15, 2012 7.326 7.447 7.195 7.437 1,251,153 +0.15(+2.05%)
Oct 12, 2012 7.390 7.490 7.268 7.287 1,182,795 -0.10(-1.38%)
Oct 11, 2012 7.474 7.553 7.382 7.389 1,034,215 +0.00(+0.03%)
Oct 10, 2012 7.335 7.429 7.258 7.387 1,756,235 +0.08(+1.12%)
Oct 09, 2012 7.441 7.484 7.299 7.306 1,005,818 -0.07(-0.89%)
Oct 08, 2012 7.322 7.396 7.292 7.371 926,192 -0.06(-0.80%)
Oct 05, 2012 7.461 7.552 7.360 7.431 1,519,658 +0.04(+0.56%)
Oct 04, 2012 7.490 7.572 7.296 7.389 1,990,292 -0.03(-0.42%)
Oct 03, 2012 7.368 7.605 7.367 7.420 2,462,732 +0.07(+0.92%)
Oct 02, 2012 7.259 7.368 7.178 7.353 1,971,883 +0.15(+2.09%)
Oct 01, 2012 7.410 7.478 6.982 7.203 2,600,074 -0.15(-2.07%)
Sep 28, 2012 7.347 7.464 7.231 7.355 1,667,364 -0.05(-0.65%)
Sep 27, 2012 7.407 7.557 7.326 7.403 1,926,099 +0.10(+1.37%)
Sep 26, 2012 7.309 7.448 7.269 7.303 2,343,491 -0.02(-0.26%)
Sep 25, 2012 7.739 7.743 7.301 7.323 2,138,148 -0.35(-4.57%)
Sep 24, 2012 7.663 7.840 7.660 7.674 3,741,498 -0.06(-0.80%)
Sep 21, 2012 7.778 7.796 7.716 7.735 2,600,153 +0.01(+0.09%)
Sep 20, 2012 7.988 7.988 7.657 7.728 3,000,921 -0.37(-4.62%)
Sep 19, 2012 8.275 8.275 8.100 8.102 1,543,323 -0.12(-1.45%)
Sep 18, 2012 8.377 8.416 8.145 8.221 1,852,286 -0.25(-2.95%)
Sep 17, 2012 8.566 8.672 8.442 8.471 1,191,215 -0.08(-0.97%)
Sep 14, 2012 8.459 8.706 8.459 8.554 2,186,967 +0.16(+1.87%)
Sep 13, 2012 8.099 8.440 8.099 8.397 2,507,494 +0.29(+3.62%)
Sep 12, 2012 8.073 8.133 8.003 8.104 842,509 +0.05(+0.57%)
Sep 11, 2012 7.969 8.071 7.933 8.058 933,175 +0.09(+1.11%)
Sep 10, 2012 8.150 8.150 7.956 7.969 1,442,779 -0.20(-2.49%)
Sep 07, 2012 8.205 8.245 8.128 8.173 1,390,201 +0.02(+0.21%)
Sep 06, 2012 8.058 8.165 8.050 8.155 1,385,133 +0.19(+2.43%)
Sep 05, 2012 8.019 8.040 7.849 7.962 941,725 -0.05(-0.60%)
Sep 04, 2012 7.838 8.015 7.673 8.010 1,532,641 +0.19(+2.38%)
Aug 31, 2012 7.849 7.897 7.643 7.824 1,124,801 +0.05(+0.70%)
Aug 30, 2012 7.738 7.800 7.676 7.769 875,290 -0.05(-0.63%)
Aug 29, 2012 7.851 7.869 7.768 7.819 437,655 +0.08(+1.04%)
Aug 27, 2012 7.731 7.797 7.630 7.738 753,431 +0.06(+0.81%)
Aug 24, 2012 7.560 7.728 7.501 7.676 894,413 +0.10(+1.32%)
Aug 23, 2012 7.636 7.677 7.516 7.576 1,828,322 -0.09(-1.18%)
Aug 22, 2012 7.605 7.677 7.408 7.666 1,917,014 +0.00(+0.00%)
Aug 21, 2012 7.701 7.750 7.637 7.666 1,211,013 +0.03(+0.39%)
Aug 20, 2012 7.689 7.718 7.511 7.636 1,589,216 -0.07(-0.88%)
Aug 17, 2012 7.715 7.722 7.611 7.704 1,107,076 +0.03(+0.33%)
Aug 16, 2012 7.532 7.685 7.420 7.679 1,362,062 +0.16(+2.19%)
Aug 15, 2012 7.377 7.569 7.377 7.514 682,434 +0.09(+1.18%)
Aug 14, 2012 7.542 7.552 7.386 7.426 828,366 -0.03(-0.42%)
Aug 13, 2012 7.475 7.532 7.354 7.458 462,402 -0.02(-0.24%)
Aug 10, 2012 7.410 7.493 7.384 7.476 718,716 +0.03(+0.41%)
Aug 09, 2012 7.521 7.620 7.415 7.446 1,277,110 -0.06(-0.83%)
Aug 08, 2012 7.604 7.650 7.451 7.508 1,384,607 -0.21(-2.74%)
Aug 07, 2012 8.026 8.028 7.691 7.720 1,994,745 -0.25(-3.17%)
Aug 06, 2012 8.071 8.141 7.966 7.973 1,539,078 -0.03(-0.34%)
Aug 03, 2012 7.996 8.093 7.962 8.000 2,288,493 +0.20(+2.53%)
Aug 02, 2012 7.630 7.812 7.559 7.803 1,286,513 +0.03(+0.38%)
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.