Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dev Mkts Bull 3X Direxion ETF Direxion (NY: DZK )

N/A UNCHANGED
Last Price Updated: 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 30, 2014 76.17 76.52 76.09 76.52 51,130 +0.06(+0.07%)
May 29, 2014 76.03 76.46 75.72 76.46 2,556 +1.35(+1.79%)
May 28, 2014 75.16 75.33 74.93 75.11 2,616 -0.81(-1.07%)
May 27, 2014 75.81 75.99 75.35 75.92 9,423 +1.57(+2.11%)
May 23, 2014 73.60 74.36 74.36 74.36 2,196 +0.58(+0.78%)
May 22, 2014 73.41 73.78 73.38 73.78 2,565 +0.49(+0.67%)
May 21, 2014 72.94 73.33 72.84 73.29 3,284 +1.51(+2.10%)
May 20, 2014 72.28 72.39 71.30 71.79 5,317 -1.53(-2.09%)
May 19, 2014 72.48 73.32 72.48 73.32 2,712 +0.09(+0.12%)
May 16, 2014 72.87 73.45 72.87 73.23 1,871 +0.11(+0.14%)
May 15, 2014 73.57 73.57 71.93 73.12 5,445 -0.96(-1.29%)
May 14, 2014 74.60 74.62 73.94 74.08 5,839 -0.50(-0.67%)
May 13, 2014 74.43 74.58 74.09 74.58 3,788 +0.39(+0.53%)
May 12, 2014 73.56 74.19 73.56 74.19 2,975 +1.41(+1.94%)
May 09, 2014 72.27 72.77 72.17 72.77 2,192 -0.20(-0.27%)
May 08, 2014 73.57 74.00 72.97 72.97 2,385 -0.22(-0.30%)
May 07, 2014 72.48 73.19 72.48 73.19 2,009 +0.38(+0.53%)
May 06, 2014 72.98 73.18 72.81 72.81 2,547 -0.49(-0.67%)
May 05, 2014 71.45 73.30 71.43 73.30 3,290 +0.12(+0.17%)
May 02, 2014 73.21 73.79 72.89 73.17 2,989 -0.49(-0.66%)
May 01, 2014 73.26 73.96 73.26 73.66 7,302 +0.53(+0.72%)
Apr 30, 2014 72.34 73.22 72.24 73.13 6,943 +0.78(+1.08%)
Apr 29, 2014 71.96 72.65 71.92 72.35 22,394 +1.37(+1.93%)
Apr 28, 2014 70.72 71.43 68.75 70.98 6,835 +0.89(+1.27%)
Apr 25, 2014 70.29 70.29 69.78 70.09 2,706 -1.15(-1.61%)
Apr 24, 2014 71.27 71.28 70.04 71.24 6,715 -0.04(-0.05%)
Apr 23, 2014 71.59 71.59 71.11 71.28 8,149 -0.54(-0.76%)
Apr 22, 2014 71.49 72.02 71.49 71.82 35,438 +0.84(+1.19%)
Apr 21, 2014 70.90 70.98 70.30 70.98 7,586 +0.33(+0.47%)
Apr 17, 2014 69.96 70.65 70.65 70.65 9,206 +1.03(+1.48%)
Apr 16, 2014 68.82 69.66 68.42 69.62 10,765 +2.44(+3.63%)
Apr 15, 2014 67.47 67.87 65.14 67.18 36,737 -0.80(-1.18%)
Apr 14, 2014 67.92 68.35 67.01 67.98 4,555 +1.09(+1.63%)
Apr 11, 2014 67.18 68.22 66.85 66.89 10,671 -1.21(-1.78%)
Apr 10, 2014 70.96 70.96 68.04 68.11 11,118 -3.87(-5.38%)
Apr 09, 2014 70.89 72.05 70.35 71.98 19,424 +2.67(+3.85%)
Apr 08, 2014 68.53 69.65 68.53 69.31 29,953 -0.13(-0.19%)
Apr 07, 2014 70.06 70.46 68.92 69.44 15,676 -1.15(-1.62%)
Apr 04, 2014 71.88 72.17 70.14 70.59 7,901 -0.60(-0.85%)
Apr 03, 2014 71.44 71.45 70.62 71.19 5,036 -0.55(-0.77%)
Apr 02, 2014 71.15 71.75 71.09 71.75 8,772 +0.52(+0.72%)
Apr 01, 2014 71.10 71.27 69.42 71.23 22,318 +1.29(+1.85%)
Mar 31, 2014 70.01 70.73 69.91 69.94 7,628 +1.07(+1.55%)
Mar 28, 2014 68.79 69.41 68.77 68.87 16,120 +1.49(+2.21%)
Mar 27, 2014 66.97 67.70 66.81 67.38 6,625 +0.87(+1.31%)
Mar 26, 2014 68.06 68.06 66.43 66.51 34,770 +0.02(+0.03%)
Mar 25, 2014 65.74 66.63 65.51 66.49 15,661 +2.07(+3.22%)
Mar 24, 2014 65.07 65.07 63.20 64.42 5,044 +0.55(+0.87%)
Mar 21, 2014 65.23 65.62 63.78 63.86 8,485 -0.33(-0.51%)
Mar 20, 2014 63.11 64.60 62.89 64.19 16,953 -0.93(-1.43%)
Mar 19, 2014 67.15 67.27 63.77 65.12 5,445 -2.36(-3.50%)
Mar 18, 2014 66.43 67.76 66.43 67.47 9,669 +1.21(+1.82%)
Mar 17, 2014 65.22 66.40 65.22 66.27 11,327 +2.37(+3.71%)
Mar 14, 2014 63.07 64.62 63.07 63.90 7,875 -0.43(-0.67%)
Mar 13, 2014 68.58 68.60 63.99 64.33 16,411 -3.62(-5.33%)
Mar 12, 2014 67.01 67.98 66.69 67.95 7,972 -0.88(-1.28%)
Mar 11, 2014 69.99 70.52 68.66 68.83 4,355 -1.50(-2.13%)
Mar 10, 2014 70.21 70.38 69.40 70.33 4,165 -1.28(-1.79%)
Mar 07, 2014 72.56 72.59 70.73 71.61 7,343 -1.27(-1.74%)
Mar 06, 2014 72.77 73.36 72.77 72.89 10,276 +2.23(+3.15%)
Mar 05, 2014 70.64 71.08 70.41 70.66 2,799 -0.36(-0.51%)
Mar 04, 2014 70.81 71.16 70.65 71.02 19,774 +4.12(+6.16%)
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.