Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

8.340 -0.060 (-0.71%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 16.72 17.16 16.48 17.05 818,383 +0.39(+2.31%)
Feb 26, 2015 17.20 17.26 16.54 16.66 1,052,056 -0.57(-3.32%)
Feb 25, 2015 17.13 17.77 17.13 17.23 1,368,470 +0.01(+0.07%)
Feb 24, 2015 18.21 18.21 17.00 17.22 1,464,627 -1.09(-5.93%)
Feb 23, 2015 17.84 18.32 17.83 18.31 1,105,458 +0.45(+2.53%)
Feb 20, 2015 17.36 17.94 17.32 17.85 1,204,769 +0.50(+2.88%)
Feb 19, 2015 18.44 18.55 17.25 17.35 1,605,271 -1.23(-6.60%)
Feb 18, 2015 18.06 18.63 17.66 18.58 1,046,577 +0.51(+2.85%)
Feb 17, 2015 18.16 18.69 17.95 18.07 1,073,516 -0.12(-0.68%)
Feb 13, 2015 18.73 18.19 18.19 18.19 3,677,126 -0.40(-2.15%)
Feb 12, 2015 18.09 18.62 17.86 18.59 1,190,494 +0.63(+3.49%)
Feb 11, 2015 18.14 18.36 17.57 17.96 1,079,407 -0.12(-0.68%)
Feb 10, 2015 17.99 18.19 17.44 18.08 1,274,935 +0.16(+0.87%)
Feb 09, 2015 18.25 18.57 17.91 17.93 1,172,599 -0.37(-2.01%)
Feb 06, 2015 19.92 19.98 18.07 18.30 2,132,103 -1.75(-8.71%)
Feb 05, 2015 19.47 20.08 19.36 20.04 498,682 +0.68(+3.52%)
Feb 04, 2015 19.44 19.62 19.05 19.36 588,945 -0.22(-1.10%)
Feb 03, 2015 19.06 19.60 18.67 19.58 734,359 +0.47(+2.45%)
Feb 02, 2015 19.27 19.36 18.02 19.11 2,944,775 -0.17(-0.86%)
Jan 30, 2015 20.41 20.43 19.27 19.27 1,097,242 -1.27(-6.20%)
Jan 29, 2015 20.53 20.57 19.93 20.55 728,617 +0.21(+1.01%)
Jan 28, 2015 20.81 21.19 20.34 20.34 978,340 -0.39(-1.86%)
Jan 27, 2015 20.60 21.00 20.49 20.73 674,452 -0.03(-0.17%)
Jan 26, 2015 20.25 20.77 20.07 20.76 555,386 +0.51(+2.52%)
Jan 23, 2015 20.40 20.55 20.10 20.25 759,770 -0.14(-0.69%)
Jan 22, 2015 19.53 20.44 19.43 20.39 950,107 +1.02(+5.28%)
Jan 21, 2015 19.48 19.48 19.11 19.37 565,234 -0.05(-0.24%)
Jan 20, 2015 20.13 20.21 19.27 19.42 945,595 -0.45(-2.28%)
Jan 16, 2015 19.43 19.95 19.19 19.87 518,908 +0.49(+2.52%)
Jan 15, 2015 19.34 19.49 19.02 19.38 993,359 +0.15(+0.79%)
Jan 14, 2015 18.53 19.26 18.42 19.23 1,149,697 +0.44(+2.36%)
Jan 13, 2015 19.00 19.21 18.47 18.79 905,938 -0.08(-0.45%)
Jan 12, 2015 18.46 18.90 18.46 18.87 889,233 +0.43(+2.32%)
Jan 09, 2015 18.41 18.67 18.09 18.45 569,667 +0.05(+0.27%)
Jan 08, 2015 18.55 18.57 17.97 18.40 1,249,409 +0.18(+1.00%)
Jan 07, 2015 17.59 18.26 17.33 18.21 944,083 +0.79(+4.53%)
Jan 06, 2015 17.00 17.53 17.00 17.43 716,618 +0.57(+3.40%)
Jan 05, 2015 16.50 17.01 16.34 16.85 711,783 +0.24(+1.47%)
Jan 02, 2015 16.34 16.65 16.12 16.61 503,388 +0.70(+4.41%)
Dec 31, 2014 16.90 15.91 15.91 15.91 2,542,651 -0.80(-4.78%)
Dec 30, 2014 16.74 17.02 16.60 16.71 1,347,481 -0.08(-0.48%)
Dec 29, 2014 16.51 17.00 16.40 16.79 588,603 +0.27(+1.62%)
Dec 26, 2014 16.42 16.67 16.42 16.52 612,046 +0.17(+1.05%)
Dec 24, 2014 16.58 16.35 16.35 16.35 1,402,226 -0.23(-1.36%)
Dec 23, 2014 16.90 16.91 16.44 16.57 584,671 -0.14(-0.86%)
Dec 22, 2014 16.01 16.74 16.01 16.72 820,000 +0.76(+4.77%)
Dec 19, 2014 16.08 16.13 15.80 15.95 605,178 +0.03(+0.16%)
Dec 18, 2014 15.98 15.98 15.60 15.93 893,036 +0.32(+2.07%)
Dec 17, 2014 14.67 15.64 14.64 15.61 829,654 +1.01(+6.89%)
Dec 16, 2014 14.65 14.99 14.32 14.60 732,326 -0.06(-0.40%)
Dec 15, 2014 15.52 15.52 14.57 14.66 960,485 -0.61(-3.99%)
Dec 12, 2014 15.56 15.79 15.25 15.27 343,168 -0.40(-2.55%)
Dec 11, 2014 15.47 15.85 15.47 15.67 638,870 +0.15(+0.95%)
Dec 10, 2014 15.54 15.73 15.39 15.52 366,140 -0.11(-0.70%)
Dec 09, 2014 15.15 15.73 15.10 15.63 648,837 +0.22(+1.44%)
Dec 08, 2014 15.11 15.62 15.11 15.41 503,120 +0.27(+1.79%)
Dec 05, 2014 15.27 15.27 14.78 15.14 415,193 -0.24(-1.54%)
Dec 04, 2014 15.24 15.43 15.02 15.37 337,620 +0.13(+0.85%)
Dec 03, 2014 15.39 15.39 15.14 15.24 317,965 -0.06(-0.36%)
Dec 02, 2014 15.02 15.35 14.72 15.30 503,393 +0.27(+1.79%)
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.