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 31, 2012 7.564 7.817 7.505 7.815 1,631,650 +0.24(+3.11%)
Dec 28, 2012 7.666 7.803 7.571 7.579 516,711 -0.16(-2.10%)
Dec 27, 2012 7.672 7.786 7.483 7.741 1,326,314 +0.09(+1.15%)
Dec 26, 2012 7.765 7.833 7.596 7.654 525,438 -0.12(-1.56%)
Dec 24, 2012 7.675 7.836 7.650 7.775 524,754 +0.05(+0.61%)
Dec 21, 2012 7.501 7.811 7.501 7.727 2,247,747 -0.05(-0.70%)
Dec 20, 2012 7.551 7.783 7.462 7.782 1,944,354 +0.29(+3.89%)
Dec 19, 2012 7.617 7.632 7.470 7.490 1,507,175 -0.03(-0.34%)
Dec 18, 2012 7.357 7.516 7.310 7.516 1,812,531 +0.22(+2.96%)
Dec 17, 2012 7.254 7.315 7.181 7.300 1,191,357 +0.13(+1.77%)
Dec 14, 2012 7.210 7.218 7.129 7.173 805,566 -0.01(-0.17%)
Dec 13, 2012 7.377 7.377 7.109 7.185 1,454,914 -0.17(-2.29%)
Dec 12, 2012 7.511 7.517 7.261 7.353 1,489,900 -0.05(-0.74%)
Dec 11, 2012 7.379 7.475 7.364 7.408 1,185,585 +0.05(+0.67%)
Dec 10, 2012 7.376 7.461 7.321 7.358 945,868 -0.01(-0.11%)
Dec 07, 2012 7.361 7.368 7.289 7.366 1,128,971 +0.08(+1.07%)
Dec 06, 2012 7.096 7.291 7.096 7.289 1,533,732 +0.20(+2.83%)
Dec 05, 2012 7.166 7.205 7.011 7.088 2,469,128 -0.08(-1.13%)
Dec 04, 2012 7.123 7.271 7.093 7.169 2,284,866 +0.11(+1.51%)
Nov 30, 2012 6.995 7.155 6.959 7.062 1,872,498 +0.07(+1.01%)
Nov 29, 2012 7.020 7.029 6.830 6.991 2,663,506 +0.11(+1.54%)
Nov 28, 2012 6.850 6.918 6.696 6.885 2,083,764 -0.04(-0.55%)
Nov 27, 2012 6.864 7.106 6.737 6.924 3,890,524 -0.10(-1.49%)
Nov 26, 2012 7.053 7.179 6.885 7.029 2,005,957 +0.04(+0.50%)
Nov 23, 2012 6.908 7.003 6.853 6.993 707,043 +0.15(+2.26%)
Nov 21, 2012 6.876 6.938 6.741 6.839 817,644 -0.04(-0.51%)
Nov 20, 2012 6.756 6.874 6.612 6.874 1,166,099 +0.13(+1.99%)
Nov 19, 2012 6.696 6.781 6.607 6.740 1,529,250 +0.25(+3.79%)
Nov 16, 2012 6.388 6.510 6.260 6.494 1,495,563 +0.13(+2.06%)
Nov 15, 2012 6.469 6.579 6.263 6.363 1,281,282 -0.10(-1.58%)
Nov 14, 2012 6.925 6.925 6.401 6.465 1,888,454 -0.40(-5.79%)
Nov 13, 2012 6.782 6.974 6.766 6.862 713,529 +0.00(+0.04%)
Nov 12, 2012 6.948 6.948 6.790 6.859 571,521 -0.05(-0.78%)
Nov 09, 2012 6.926 7.061 6.829 6.913 1,510,448 -0.06(-0.84%)
Nov 08, 2012 7.223 7.223 6.969 6.972 1,383,513 -0.26(-3.60%)
Nov 07, 2012 7.210 7.310 7.126 7.232 2,196,180 -0.10(-1.38%)
Nov 06, 2012 7.331 7.368 7.188 7.333 965,622 +0.09(+1.24%)
Nov 05, 2012 7.390 7.390 7.106 7.243 1,882,791 -0.15(-1.99%)
Nov 02, 2012 7.366 7.533 7.340 7.391 1,740,952 +0.17(+2.30%)
Nov 01, 2012 7.163 7.318 7.075 7.224 1,533,970 +0.08(+1.17%)
Oct 31, 2012 7.029 7.149 6.917 7.140 1,983,367 +0.19(+2.67%)
Oct 26, 2012 7.090 6.955 6.955 6.955 11,955,619 -0.16(-2.28%)
Oct 25, 2012 7.337 7.404 6.916 7.117 1,523,667 -0.09(-1.22%)
Oct 24, 2012 7.240 7.325 7.134 7.205 603,374 -0.02(-0.22%)
Oct 23, 2012 7.235 7.312 7.042 7.221 1,660,537 -0.32(-4.26%)
Oct 19, 2012 7.736 7.814 7.513 7.543 1,434,138 -0.19(-2.41%)
Oct 18, 2012 7.481 7.730 7.481 7.729 1,620,077 +0.22(+2.93%)
Oct 17, 2012 7.487 7.555 7.362 7.510 1,705,232 -0.05(-0.71%)
Oct 16, 2012 7.490 7.600 7.490 7.563 1,259,306 +0.13(+1.68%)
Oct 15, 2012 7.327 7.449 7.196 7.438 1,250,927 +0.15(+2.05%)
Oct 12, 2012 7.392 7.491 7.270 7.289 1,182,580 -0.10(-1.38%)
Oct 11, 2012 7.475 7.554 7.383 7.391 1,034,028 +0.00(+0.03%)
Oct 10, 2012 7.336 7.430 7.259 7.389 1,755,917 +0.08(+1.12%)
Oct 09, 2012 7.442 7.485 7.301 7.307 1,005,636 -0.07(-0.89%)
Oct 08, 2012 7.323 7.398 7.294 7.372 926,024 -0.06(-0.80%)
Oct 05, 2012 7.462 7.553 7.361 7.432 1,519,383 +0.04(+0.56%)
Oct 04, 2012 7.491 7.573 7.298 7.391 1,989,932 -0.03(-0.42%)
Oct 03, 2012 7.369 7.606 7.368 7.422 2,462,286 +0.07(+0.92%)
Oct 02, 2012 7.260 7.369 7.180 7.354 1,971,526 +0.15(+2.09%)
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.