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 31, 2017 63.36 63.37 63.14 63.14 2,586 +0.22(+0.35%)
May 30, 2017 62.52 63.01 62.52 62.92 7,678 +0.12(+0.20%)
May 26, 2017 62.72 62.97 62.61 62.80 4,778 -0.95(-1.48%)
May 25, 2017 63.84 63.92 63.67 63.75 7,046 +0.10(+0.15%)
May 24, 2017 63.12 63.65 62.91 63.65 2,939 +0.00(+0.00%)
May 23, 2017 64.03 64.03 63.40 63.65 7,123 +0.03(+0.05%)
May 22, 2017 63.80 63.97 63.48 63.62 8,433 +0.33(+0.51%)
May 19, 2017 62.56 63.44 62.56 63.30 7,947 +2.06(+3.37%)
May 18, 2017 60.39 61.30 60.39 61.23 10,244 +0.20(+0.33%)
May 17, 2017 62.14 62.18 60.92 61.03 11,084 -2.15(-3.40%)
May 16, 2017 62.99 63.18 62.94 63.18 8,535 +1.25(+2.02%)
May 15, 2017 61.49 61.93 61.47 61.93 8,015 +0.92(+1.50%)
May 12, 2017 60.86 61.01 60.69 61.01 4,934 +0.97(+1.61%)
May 11, 2017 59.76 60.05 59.46 60.05 3,356 -0.17(-0.29%)
May 10, 2017 60.41 60.41 60.16 60.22 2,917 +0.17(+0.29%)
May 09, 2017 60.42 60.42 59.99 60.05 1,939 -0.56(-0.92%)
May 08, 2017 60.76 60.76 60.41 60.60 4,594 -1.41(-2.28%)
May 05, 2017 60.28 62.04 60.28 62.02 8,720 +1.97(+3.28%)
May 04, 2017 59.73 60.05 59.54 60.05 2,993 +1.60(+2.74%)
May 03, 2017 58.39 58.44 57.99 58.44 3,164 -0.42(-0.71%)
May 02, 2017 58.35 58.86 58.30 58.86 3,358 +0.70(+1.20%)
May 01, 2017 57.70 58.22 57.70 58.16 30,865 +0.89(+1.55%)
Apr 28, 2017 57.50 57.50 57.17 57.28 3,380 -0.30(-0.52%)
Apr 27, 2017 57.50 57.58 57.16 57.58 3,844 +0.29(+0.51%)
Apr 26, 2017 57.76 57.76 57.29 57.29 3,769 -0.54(-0.93%)
Apr 25, 2017 57.32 57.98 57.23 57.82 12,394 +1.17(+2.06%)
Apr 24, 2017 56.21 56.73 56.21 56.65 8,311 +4.03(+7.67%)
Apr 21, 2017 52.35 52.65 52.35 52.62 1,445 +0.07(+0.13%)
Apr 20, 2017 52.67 52.67 52.53 52.55 2,797 +1.25(+2.44%)
Apr 19, 2017 51.95 52.00 51.11 51.30 6,103 -0.59(-1.13%)
Apr 18, 2017 51.50 51.89 51.12 51.89 1,525 -0.86(-1.62%)
Apr 17, 2017 52.53 52.74 52.45 52.74 1,734 +1.13(+2.19%)
Apr 13, 2017 52.04 52.09 51.58 51.62 12,413 -1.10(-2.09%)
Apr 12, 2017 52.55 52.72 52.24 52.72 3,437 -0.16(-0.31%)
Apr 11, 2017 52.70 52.88 52.67 52.88 2,853 +0.76(+1.45%)
Apr 10, 2017 52.09 52.24 52.00 52.12 2,598 -0.18(-0.35%)
Apr 07, 2017 52.39 52.48 52.21 52.31 1,376 -0.18(-0.35%)
Apr 06, 2017 52.65 52.65 52.36 52.49 1,595 +0.12(+0.24%)
Apr 05, 2017 53.15 53.15 52.36 52.36 3,841 -0.86(-1.62%)
Apr 04, 2017 52.96 53.24 52.94 53.22 1,157 -0.11(-0.21%)
Apr 03, 2017 52.57 53.33 52.54 53.33 2,177 -0.10(-0.19%)
Mar 31, 2017 53.26 53.43 53.26 53.43 288 -0.29(-0.53%)
Mar 30, 2017 53.94 53.94 53.71 53.72 4,984 -0.71(-1.30%)
Mar 29, 2017 53.62 54.43 53.62 54.43 1,423 +0.05(+0.09%)
Mar 28, 2017 54.31 54.48 54.25 54.38 3,599 +0.78(+1.45%)
Mar 27, 2017 52.96 53.60 52.96 53.60 1,190 +0.39(+0.73%)
Mar 24, 2017 53.10 53.41 53.10 53.21 1,013 +0.50(+0.94%)
Mar 23, 2017 52.98 53.05 52.69 52.72 8,625 +0.60(+1.16%)
Mar 22, 2017 51.96 52.42 51.87 52.11 2,930 -0.33(-0.62%)
Mar 21, 2017 53.07 53.07 52.38 52.44 2,166 -0.48(-0.90%)
Mar 20, 2017 53.52 53.73 52.92 52.92 4,922 -0.44(-0.82%)
Mar 17, 2017 53.33 53.69 52.98 53.35 6,690 +0.30(+0.57%)
Mar 16, 2017 53.13 53.13 52.76 53.05 11,949 +0.83(+1.59%)
Mar 15, 2017 50.62 52.22 49.23 52.22 3,345 +1.97(+3.92%)
Mar 14, 2017 49.98 50.26 49.98 50.25 2,618 -1.10(-2.15%)
Mar 13, 2017 51.09 51.35 51.03 51.35 2,675 +0.84(+1.65%)
Mar 10, 2017 50.41 50.66 50.25 50.52 2,390 +1.16(+2.36%)
Mar 09, 2017 49.22 49.35 48.97 49.35 2,430 +0.35(+0.71%)
Mar 08, 2017 49.12 49.25 48.74 49.00 2,470 -0.17(-0.34%)
Mar 07, 2017 49.15 49.45 48.98 49.17 2,851 -0.56(-1.13%)
Mar 06, 2017 49.80 49.80 49.54 49.73 2,763 -0.64(-1.27%)
Mar 03, 2017 49.71 50.41 49.71 50.37 1,389 +0.88(+1.78%)
Mar 02, 2017 49.71 49.72 49.47 49.49 2,725 -0.90(-1.78%)
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.