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 )

13.68 +0.43 (+3.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
May 28, 2010 4.318 4.594 4.250 4.318 16,367,236 -0.17(-3.84%)
May 27, 2010 4.166 4.522 4.033 4.491 21,570,310 +0.62(+16.08%)
May 26, 2010 4.098 4.245 3.793 3.869 5,455 -0.03(-0.83%)
May 25, 2010 3.462 3.926 3.357 3.901 31,064 +0.09(+2.27%)
May 24, 2010 4.083 4.159 3.794 3.814 17,776,570 -0.27(-6.59%)
May 21, 2010 3.509 4.096 3.466 4.083 35,501,524 +0.38(+10.38%)
May 20, 2010 4.060 4.166 3.692 3.699 15,542 -0.68(-15.48%)
May 19, 2010 4.399 4.681 4.033 4.377 29,235,432 -0.11(-2.56%)
May 18, 2010 5.118 5.126 4.429 4.492 28,763 -0.38(-7.80%)
May 17, 2010 4.930 5.158 4.443 4.872 22,286,706 -0.01(-0.25%)
May 14, 2010 4.884 5.258 4.699 4.884 25,099,284 -0.52(-9.66%)
May 13, 2010 5.715 5.766 5.348 5.406 21,789,064 -0.23(-4.15%)
May 12, 2010 5.485 5.710 5.359 5.640 30,603,198 +0.25(+4.70%)
May 11, 2010 5.472 5.549 5.283 5.387 3,967 +0.08(+1.42%)
May 10, 2010 5.169 5.343 5.045 5.311 29,971,030 +0.90(+20.47%)
May 07, 2010 4.860 5.000 4.207 4.409 35,928,400 +0.74(+20.14%)
May 06, 2010 3.670 5.317 3.530 3.670 137,550 -1.63(-30.72%)
May 05, 2010 5.274 5.621 5.070 5.297 135,026,944 -0.27(-4.88%)
May 04, 2010 5.689 5.789 5.394 5.569 556,322,304 -0.37(-6.22%)
May 03, 2010 5.594 6.046 5.548 5.938 40,003,428 +0.53(+9.72%)
Apr 30, 2010 5.960 6.102 5.379 5.412 35,412,060 -0.58(-9.71%)
Apr 29, 2010 5.450 6.001 5.450 5.994 37,288,604 +0.72(+13.57%)
Apr 28, 2010 5.419 5.426 5.205 5.277 30,632,476 +0.04(+0.74%)
Apr 27, 2010 5.648 5.793 5.210 5.239 3,967 -0.55(-9.45%)
Apr 26, 2010 5.705 5.898 5.623 5.786 36,254,660 +0.15(+2.63%)
Apr 23, 2010 5.467 5.653 5.309 5.637 43,706,888 +0.20(+3.65%)
Apr 22, 2010 5.051 5.483 4.979 5.439 30,719,046 +0.28(+5.39%)
Apr 21, 2010 4.885 5.268 4.885 5.161 29,202,820 +0.25(+4.99%)
Apr 20, 2010 4.773 4.915 4.617 4.915 18,783,202 +0.24(+5.06%)
Apr 19, 2010 4.530 4.800 4.480 4.678 25,748,116 +0.07(+1.41%)
Apr 16, 2010 4.939 5.063 4.597 4.613 44,953,132 -0.37(-7.39%)
Apr 15, 2010 5.328 5.370 4.957 4.981 26,857,602 -0.42(-7.77%)
Apr 14, 2010 5.527 5.527 5.318 5.401 22,945,216 +0.01(+0.24%)
Apr 13, 2010 5.027 5.441 5.012 5.388 26,067,334 +0.37(+7.39%)
Apr 12, 2010 5.191 5.191 5.010 5.017 13,650,956 -0.13(-2.52%)
Apr 09, 2010 4.964 5.155 4.884 5.147 17,604,524 +0.26(+5.26%)
Apr 08, 2010 4.839 4.938 4.803 4.890 16,357,645 -0.00(-0.09%)
Apr 07, 2010 5.219 5.247 4.828 4.894 27,447,874 -0.35(-6.65%)
Apr 06, 2010 4.864 5.276 4.826 5.243 26,465,542 +0.36(+7.34%)
Apr 05, 2010 4.663 4.927 4.621 4.884 18,952,690 +0.30(+6.47%)
Apr 01, 2010 4.638 4.587 4.587 4.587 227,380,384 +0.05(+1.04%)
Mar 31, 2010 4.625 4.702 4.529 4.540 14,858,082 -0.15(-3.16%)
Mar 30, 2010 4.723 4.766 4.633 4.688 13,418,506 -0.00(-0.05%)
Mar 29, 2010 4.775 4.775 4.613 4.691 12,772,293 +0.00(+0.00%)
Mar 26, 2010 4.808 4.888 4.631 4.691 20,959,288 -0.09(-1.85%)
Mar 25, 2010 4.814 5.019 4.758 4.779 27,186,064 +0.06(+1.31%)
Mar 24, 2010 4.571 4.806 4.571 4.717 19,744,704 +0.07(+1.60%)
Mar 23, 2010 4.685 4.687 4.504 4.643 20,883,510 -0.09(-1.98%)
Mar 22, 2010 4.468 4.781 4.449 4.737 25,412,512 +0.17(+3.65%)
Mar 19, 2010 4.732 4.781 4.557 4.570 20,003,618 -0.16(-3.29%)
Mar 18, 2010 4.764 4.861 4.701 4.726 19,018,946 -0.05(-1.14%)
Mar 17, 2010 4.663 4.829 4.604 4.781 33,983,908 +0.17(+3.79%)
Mar 16, 2010 4.363 4.638 4.299 4.606 25,633,100 +0.32(+7.39%)
Mar 15, 2010 4.196 4.339 4.180 4.289 20,609,562 -0.03(-0.72%)
Mar 12, 2010 4.318 4.392 4.213 4.320 18,085,334 +0.10(+2.32%)
Mar 11, 2010 4.085 4.228 4.038 4.222 21,456,644 +0.08(+1.87%)
Mar 10, 2010 4.097 4.200 4.022 4.145 27,375,112 +0.09(+2.13%)
Mar 09, 2010 3.982 4.216 3.932 4.058 25,610,604 +0.04(+1.11%)
Mar 08, 2010 3.869 4.049 3.869 4.014 27,758,046 +0.14(+3.59%)
Mar 05, 2010 3.635 3.908 3.610 3.875 30,838,664 +0.29(+8.22%)
Mar 04, 2010 3.527 3.604 3.523 3.580 20,637,056 +0.05(+1.28%)
Mar 03, 2010 3.583 3.602 3.514 3.535 18,249,228 -0.02(-0.62%)
Mar 02, 2010 3.595 3.615 3.529 3.557 26,927,072 +0.01(+0.33%)
Mar 01, 2010 3.508 3.592 3.487 3.545 17,762,268 +0.07(+2.13%)
Feb 26, 2010 3.495 3.579 3.421 3.471 22,823,576 -0.00(-0.10%)
Feb 25, 2010 3.315 3.492 3.255 3.475 20,492,562 +0.04(+1.26%)
Feb 24, 2010 3.367 3.433 3.330 3.431 13,147,730 +0.09(+2.77%)
Feb 23, 2010 3.376 3.444 3.306 3.339 17,496,212 -0.09(-2.57%)
Feb 22, 2010 3.395 3.476 3.358 3.427 25,659,284 +0.05(+1.58%)
Feb 19, 2010 3.328 3.434 3.291 3.373 25,335,464 +0.01(+0.36%)
Feb 18, 2010 3.197 3.401 3.163 3.361 26,690,812 +0.12(+3.83%)
Feb 17, 2010 3.176 3.269 3.159 3.237 22,887,014 +0.09(+3.01%)
Feb 16, 2010 2.988 3.155 2.976 3.143 32,474,746 +0.25(+8.70%)
Feb 12, 2010 2.698 2.891 2.891 2.891 729,750,144 +0.09(+3.06%)
Feb 11, 2010 2.723 2.806 2.624 2.805 21,367,654 +0.07(+2.64%)
Feb 10, 2010 2.698 2.823 2.573 2.733 23,719,776 +0.02(+0.57%)
Feb 09, 2010 2.855 2.866 2.650 2.718 34,837,816 -0.01(-0.41%)
Feb 08, 2010 2.969 2.996 2.720 2.729 20,883,988 -0.22(-7.38%)
Feb 05, 2010 2.836 2.972 2.684 2.946 30,690,560 +0.16(+5.61%)
Feb 04, 2010 3.035 3.056 2.782 2.789 29,473,674 -0.34(-10.79%)
Feb 03, 2010 3.263 3.263 3.074 3.127 17,440,074 -0.17(-5.09%)
Feb 02, 2010 3.191 3.332 3.079 3.295 21,868,422 +0.13(+4.24%)
Feb 01, 2010 3.061 3.171 3.046 3.160 16,078,140 +0.16(+5.46%)
Jan 29, 2010 3.111 3.188 2.931 2.997 26,663,358 -0.04(-1.34%)
Jan 28, 2010 3.201 3.201 2.957 3.038 17,854,986 -0.10(-3.10%)
Jan 27, 2010 3.083 3.142 2.910 3.135 24,253,472 +0.08(+2.69%)
Jan 26, 2010 3.046 3.194 3.028 3.053 22,739,150 -0.07(-2.20%)
Jan 25, 2010 3.203 3.203 2.962 3.121 25,926,172 +0.04(+1.36%)
Jan 22, 2010 3.296 3.392 3.038 3.079 33,732,932 -0.24(-7.27%)
Jan 21, 2010 3.635 3.700 3.304 3.321 32,317,040 -0.31(-8.55%)
Jan 20, 2010 3.673 3.673 3.525 3.631 21,282,316 -0.14(-3.70%)
Jan 19, 2010 3.514 3.788 3.514 3.770 26,741,794 +0.25(+6.96%)
Jan 15, 2010 3.567 3.525 3.525 3.525 641,387,904 -0.10(-2.76%)
Jan 14, 2010 3.633 3.660 3.544 3.625 12,685,685 -0.01(-0.35%)
Jan 13, 2010 3.457 3.662 3.453 3.638 26,440,984 +0.19(+5.66%)
Jan 12, 2010 3.517 3.599 3.378 3.443 21,174,996 -0.17(-4.83%)
Jan 11, 2010 3.623 3.667 3.552 3.618 16,687,178 +0.08(+2.12%)
Jan 08, 2010 3.630 3.630 3.458 3.543 19,001,528 -0.10(-2.67%)
Jan 07, 2010 3.522 3.682 3.406 3.640 30,995,932 +0.12(+3.38%)
Jan 06, 2010 3.566 3.622 3.491 3.521 21,013,484 -0.03(-0.81%)
Jan 05, 2010 3.531 3.555 3.403 3.550 23,439,516 +0.02(+0.61%)
Jan 04, 2010 3.707 3.759 3.466 3.528 23,023,414 -0.07(-1.81%)
Dec 31, 2009 3.849 3.593 3.593 3.593 493,355,776 -0.21(-5.42%)
Dec 30, 2009 3.742 3.801 3.670 3.799 12,972,727 +0.02(+0.47%)
Dec 29, 2009 4.000 4.030 3.773 3.782 20,827,650 -0.17(-4.24%)
Dec 28, 2009 3.949 4.074 3.901 3.949 21,345,278 +0.06(+1.63%)
Dec 24, 2009 3.799 3.902 3.788 3.886 10,939,904 +0.14(+3.80%)
Dec 23, 2009 3.661 3.856 3.631 3.744 24,079,104 +0.13(+3.46%)
Dec 22, 2009 3.522 3.618 3.513 3.618 16,160,226 +0.12(+3.36%)
Dec 21, 2009 3.403 3.513 3.386 3.501 19,171,770 +0.13(+3.98%)
Dec 18, 2009 3.325 3.375 3.201 3.367 18,214,990 +0.06(+1.85%)
Dec 17, 2009 3.277 3.355 3.214 3.305 17,461,102 -0.06(-1.64%)
Dec 16, 2009 3.352 3.410 3.303 3.361 28,245,006 +0.07(+1.97%)
Dec 15, 2009 3.324 3.366 3.264 3.296 19,201,248 -0.10(-2.93%)
Dec 14, 2009 3.260 3.406 3.149 3.395 33,702,780 +0.18(+5.65%)
Dec 11, 2009 3.119 3.223 3.077 3.213 20,012,346 +0.14(+4.52%)
Dec 10, 2009 3.151 3.192 3.018 3.074 22,211,086 -0.04(-1.31%)
Dec 09, 2009 3.156 3.201 3.089 3.115 25,277,660 -0.01(-0.35%)
Dec 08, 2009 3.100 3.286 3.087 3.126 28,402,950 -0.06(-1.91%)
Dec 07, 2009 3.367 3.392 3.109 3.187 21,715,240 -0.21(-6.07%)
Dec 04, 2009 3.353 3.461 3.212 3.393 63,660,596 +0.28(+8.93%)
Dec 03, 2009 3.280 3.393 3.084 3.115 42,538,684 -0.10(-3.16%)
Dec 02, 2009 3.059 3.272 3.043 3.216 25,138,364 +0.14(+4.59%)
Dec 01, 2009 3.030 3.121 2.939 3.075 24,034,390 +0.13(+4.29%)
Nov 30, 2009 2.681 2.974 2.615 2.949 28,706,854 +0.31(+11.69%)
Nov 27, 2009 2.651 2.801 2.609 2.640 18,927,814 -0.26(-8.99%)
Nov 25, 2009 2.916 2.964 2.877 2.901 13,731,773 +0.03(+1.17%)
Nov 24, 2009 2.986 2.999 2.841 2.867 19,170,024 -0.14(-4.53%)
Nov 23, 2009 3.057 3.137 2.936 3.003 19,815,008 +0.09(+3.26%)
Nov 20, 2009 2.915 2.944 2.868 2.909 15,370,632 -0.28(-8.79%)
Nov 19, 2009 3.346 3.346 3.153 3.189 23,870,298 -0.25(-7.20%)
Nov 18, 2009 3.268 3.462 3.239 3.436 20,821,382 +0.17(+5.20%)
Nov 17, 2009 3.386 3.492 3.252 3.266 19,139,198 -0.16(-4.69%)
Nov 16, 2009 3.278 3.529 3.270 3.427 37,508,004 +0.22(+6.84%)
Nov 13, 2009 3.161 3.228 3.080 3.208 20,372,072 +0.14(+4.44%)
Nov 12, 2009 3.161 3.251 3.062 3.071 23,064,120 -0.12(-3.71%)
Nov 11, 2009 3.079 3.243 3.061 3.190 26,571,750 +0.18(+6.00%)
Nov 10, 2009 3.015 3.075 2.875 3.009 18,892,822 -0.06(-2.05%)
Nov 09, 2009 2.795 3.087 2.763 3.072 32,892,078 +0.38(+13.93%)
Nov 06, 2009 2.672 2.817 2.614 2.697 29,330,054 +0.02(+0.68%)
Nov 05, 2009 2.717 2.836 2.666 2.679 31,660,354 +0.03(+1.26%)
Nov 04, 2009 2.943 2.964 2.641 2.645 31,775,132 -0.19(-6.79%)
Nov 03, 2009 2.594 2.842 2.583 2.838 28,598,266 +0.12(+4.60%)
Nov 02, 2009 2.725 2.890 2.476 2.713 32,921,158 +0.02(+0.57%)
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%)
Aug 03, 2009 2.106 2.106 1.989 2.078 3,199,520 +0.09(+4.78%)
Jul 31, 2009 1.979 2.031 1.916 1.984 1,825,882 -0.00(-0.06%)
Jul 30, 2009 1.889 2.064 1.871 1.985 1,861,034 +0.19(+10.62%)
Jul 29, 2009 1.809 1.856 1.745 1.794 2,076,940 -0.06(-3.14%)
Jul 28, 2009 1.812 1.879 1.777 1.853 2,487,568 -0.01(-0.73%)
Jul 27, 2009 1.803 1.874 1.749 1.866 3,037,848 +0.08(+4.61%)
Jul 24, 2009 1.715 1.801 1.652 1.784 1,823,304 +0.04(+2.03%)
Jul 23, 2009 1.566 1.799 1.566 1.748 3,158,021 +0.18(+11.65%)
Jul 22, 2009 1.508 1.617 1.501 1.566 1,258,979 +0.01(+0.83%)
Jul 21, 2009 1.575 1.575 1.457 1.553 1,683,214 +0.01(+0.74%)
Jul 20, 2009 1.475 1.553 1.475 1.542 431,495 +0.11(+7.71%)
Jul 17, 2009 1.491 1.491 1.400 1.431 230,189 -0.12(-7.58%)
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.