Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

8.395 -0.005 (-0.06%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.062 8.080 7.598 7.896 7,053,190 -0.13(-1.62%)
Apr 28, 2011 7.749 8.093 7.723 8.026 5,957,916 +0.31(+4.08%)
Apr 27, 2011 7.596 7.734 7.513 7.711 5,180,880 +0.15(+1.99%)
Apr 26, 2011 7.426 7.623 7.310 7.561 3,653,722 +0.20(+2.70%)
Apr 25, 2011 7.196 7.430 7.157 7.362 3,474,844 +0.15(+2.14%)
Apr 21, 2011 7.092 7.226 6.974 7.208 3,617,774 +0.14(+1.94%)
Apr 20, 2011 7.023 7.089 6.861 7.071 5,331,664 +0.23(+3.39%)
Apr 19, 2011 6.706 6.857 6.696 6.839 3,204,990 +0.17(+2.54%)
Apr 18, 2011 6.689 6.707 6.541 6.670 3,490,235 -0.19(-2.74%)
Apr 15, 2011 6.663 6.865 6.611 6.857 6,464,374 +0.25(+3.72%)
Apr 14, 2011 6.253 6.638 6.252 6.611 5,757,737 +0.28(+4.35%)
Apr 13, 2011 6.465 6.466 6.295 6.336 1,919,612 -0.02(-0.32%)
Apr 12, 2011 6.326 6.450 6.308 6.356 2,890,193 -0.04(-0.57%)
Apr 11, 2011 6.417 6.541 6.330 6.392 2,330,651 +0.01(+0.21%)
Apr 08, 2011 6.587 6.655 6.324 6.379 4,159,288 -0.14(-2.15%)
Apr 07, 2011 6.725 6.742 6.428 6.519 4,356,462 -0.22(-3.22%)
Apr 06, 2011 6.812 6.826 6.686 6.736 2,760,125 +0.00(+0.03%)
Apr 05, 2011 6.717 6.819 6.671 6.734 1,871,328 +0.02(+0.23%)
Apr 04, 2011 6.793 6.802 6.673 6.719 2,182,902 -0.00(-0.05%)
Apr 01, 2011 6.835 6.862 6.626 6.722 4,377,030 +0.02(+0.26%)
Mar 31, 2011 6.533 6.726 6.506 6.705 4,232,037 +0.17(+2.56%)
Mar 30, 2011 6.380 6.562 6.295 6.537 4,219,522 +0.25(+4.03%)
Mar 29, 2011 6.186 6.318 6.020 6.284 3,482,946 +0.09(+1.44%)
Mar 28, 2011 6.238 6.311 6.156 6.195 2,698,572 -0.03(-0.54%)
Mar 25, 2011 6.149 6.302 6.073 6.229 2,767,355 +0.14(+2.34%)
Mar 24, 2011 6.085 6.128 5.889 6.087 2,970,826 +0.08(+1.38%)
Mar 23, 2011 6.152 6.172 5.879 6.004 4,428,349 -0.21(-3.31%)
Mar 22, 2011 6.361 6.373 6.152 6.210 2,099,323 -0.13(-2.04%)
Mar 21, 2011 6.342 6.411 6.326 6.339 3,501,957 +0.21(+3.49%)
Mar 18, 2011 6.108 6.208 6.051 6.125 4,884,558 +0.16(+2.76%)
Mar 17, 2011 6.027 6.079 5.818 5.961 3,810,298 +0.05(+0.89%)
Mar 16, 2011 6.088 6.110 5.698 5.908 7,989,985 -0.18(-2.96%)
Mar 15, 2011 6.064 6.219 6.040 6.089 5,872,910 -0.12(-1.92%)
Mar 14, 2011 6.265 6.302 6.115 6.208 5,002,022 -0.18(-2.75%)
Mar 11, 2011 6.123 6.414 6.117 6.383 4,373,985 +0.20(+3.20%)
Mar 10, 2011 6.364 6.364 6.173 6.186 4,772,945 -0.32(-4.86%)
Mar 09, 2011 6.486 6.597 6.348 6.501 3,961,498 -0.02(-0.34%)
Mar 08, 2011 6.280 6.608 6.277 6.523 5,268,108 +0.27(+4.27%)
Mar 07, 2011 6.423 6.510 6.136 6.256 5,290,401 -0.14(-2.24%)
Mar 04, 2011 6.585 6.605 6.294 6.399 5,304,740 -0.19(-2.85%)
Mar 03, 2011 6.508 6.591 6.446 6.587 5,275,902 +0.27(+4.34%)
Mar 02, 2011 6.474 6.522 6.242 6.313 7,232,187 -0.18(-2.76%)
Mar 01, 2011 7.177 7.177 6.492 6.492 8,075,715 -0.64(-8.93%)
Feb 28, 2011 6.797 7.128 6.759 7.128 6,226,452 +0.47(+7.12%)
Feb 25, 2011 6.348 6.656 6.346 6.654 4,588,177 +0.38(+6.09%)
Feb 24, 2011 6.393 6.450 6.108 6.272 3,523,188 -0.12(-1.92%)
Feb 23, 2011 6.578 6.651 6.282 6.395 5,619,537 -0.18(-2.74%)
Feb 22, 2011 6.598 6.806 6.534 6.576 6,325,054 -0.19(-2.77%)
Feb 18, 2011 6.717 6.805 6.674 6.763 2,770,746 +0.07(+0.98%)
Feb 17, 2011 6.656 6.751 6.633 6.698 2,205,522 +0.03(+0.39%)
Feb 16, 2011 6.659 6.807 6.569 6.672 4,554,103 +0.08(+1.19%)
Feb 15, 2011 6.611 6.682 6.504 6.593 3,505,249 -0.09(-1.42%)
Feb 14, 2011 6.737 6.751 6.555 6.688 3,801,036 +0.01(+0.08%)
Feb 11, 2011 6.536 6.703 6.451 6.682 4,177,346 +0.13(+1.95%)
Feb 10, 2011 6.408 6.606 6.408 6.554 3,905,290 +0.07(+1.03%)
Feb 09, 2011 6.427 6.499 6.380 6.488 3,483,650 +0.03(+0.39%)
Feb 08, 2011 6.403 6.502 6.371 6.462 4,938,644 +0.07(+1.08%)
Feb 07, 2011 6.230 6.418 6.201 6.393 4,342,926 +0.20(+3.16%)
Feb 04, 2011 6.397 6.398 6.128 6.198 6,811,489 -0.16(-2.55%)
Feb 03, 2011 6.245 6.388 6.190 6.360 3,498,297 +0.07(+1.12%)
Feb 02, 2011 6.277 6.419 6.260 6.289 3,533,155 -0.02(-0.36%)
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.