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 (%)
Aug 31, 2010 4.250 4.304 4.062 4.263 45,674 +0.10(+2.39%)
Aug 30, 2010 4.240 4.361 4.155 4.163 9,010,591 -0.11(-2.54%)
Aug 27, 2010 4.272 4.292 3.897 4.272 11,939,920 +0.14(+3.44%)
Aug 26, 2010 4.225 4.309 4.054 4.130 13,122 -0.02(-0.41%)
Aug 25, 2010 3.869 4.204 3.835 4.147 9,918 +0.20(+5.00%)
Aug 24, 2010 3.831 4.038 3.739 3.949 12,570,174 -0.06(-1.38%)
Aug 23, 2010 4.102 4.164 4.003 4.005 8,869,995 -0.06(-1.50%)
Aug 20, 2010 4.044 4.090 3.946 4.066 9,997,118 -0.04(-1.04%)
Aug 19, 2010 4.414 4.416 4.041 4.108 8,926 -0.32(-7.24%)
Aug 18, 2010 4.481 4.542 4.343 4.429 3,967 -0.01(-0.16%)
Aug 17, 2010 4.286 4.528 4.207 4.436 14,949,590 +0.28(+6.77%)
Aug 16, 2010 4.110 4.268 4.035 4.155 9,082,163 +0.01(+0.15%)
Aug 13, 2010 4.149 4.264 4.126 4.149 8,356,632 -0.01(-0.30%)
Aug 12, 2010 4.166 4.298 4.098 4.161 12,719,249 -0.16(-3.60%)
Aug 11, 2010 4.436 4.517 4.224 4.317 15,175 -0.36(-7.74%)
Aug 10, 2010 4.691 4.833 4.537 4.679 12,579,289 -0.16(-3.21%)
Aug 09, 2010 4.751 4.872 4.650 4.834 8,659,851 +0.17(+3.67%)
Aug 06, 2010 4.663 4.708 4.436 4.663 13,350,088 -0.06(-1.31%)
Aug 05, 2010 4.806 4.910 4.703 4.725 991 -0.18(-3.69%)
Aug 04, 2010 4.873 4.924 4.749 4.906 991 +0.08(+1.74%)
Aug 03, 2010 4.927 4.939 4.713 4.823 991 -0.12(-2.40%)
Aug 02, 2010 4.709 4.999 4.679 4.941 14,194,869 +0.44(+9.74%)
Jul 30, 2010 4.503 4.577 4.248 4.503 10,287,483 +0.06(+1.25%)
Jul 29, 2010 4.649 4.699 4.299 4.447 13,765,863 -0.10(-2.20%)
Jul 28, 2010 4.516 4.712 4.466 4.547 991 -0.03(-0.76%)
Jul 27, 2010 4.705 4.745 4.411 4.582 14,715,483 +0.01(+0.19%)
Jul 26, 2010 4.270 4.606 4.179 4.573 13,540,018 +0.32(+7.59%)
Jul 23, 2010 4.084 4.265 3.883 4.251 15,233,915 +0.14(+3.31%)
Jul 22, 2010 3.828 4.190 3.826 4.115 3,967 +0.43(+11.62%)
Jul 21, 2010 4.000 4.028 3.630 3.686 12,647,310 -0.25(-6.45%)
Jul 20, 2010 3.530 3.977 3.511 3.940 991 +0.21(+5.51%)
Jul 19, 2010 3.618 3.786 3.438 3.734 10,545,176 +0.14(+4.02%)
Jul 16, 2010 3.590 3.925 3.509 3.590 17,203,814 -0.40(-9.94%)
Jul 15, 2010 4.027 4.049 3.747 3.986 14,435,552 -0.02(-0.55%)
Jul 14, 2010 4.045 4.145 3.867 4.009 8,926 -0.09(-2.14%)
Jul 13, 2010 3.996 4.146 3.932 4.096 53,560 +0.28(+7.26%)
Jul 12, 2010 3.747 3.859 3.645 3.819 10,265,652 +0.04(+1.07%)
Jul 09, 2010 3.779 3.804 3.603 3.779 14,139,186 +0.14(+3.82%)
Jul 08, 2010 3.664 3.744 3.456 3.640 14,395,570 +0.14(+3.88%)
Jul 07, 2010 3.091 3.528 3.075 3.504 15,050,094 +0.42(+13.67%)
Jul 06, 2010 3.462 3.529 2.968 3.082 35,577 -0.22(-6.57%)
Jul 02, 2010 3.299 3.575 3.241 3.299 12,917,273 -0.20(-5.60%)
Jul 01, 2010 3.527 3.583 3.232 3.494 17,718,686 -0.03(-0.89%)
Jun 30, 2010 3.673 3.814 3.494 3.526 9,918 -0.12(-3.29%)
Jun 29, 2010 3.834 3.866 3.550 3.646 10,910 -0.54(-12.93%)
Jun 25, 2010 4.187 4.250 3.872 4.187 12,927,171 +0.30(+7.84%)
Jun 24, 2010 4.093 4.133 3.862 3.883 5,951 -0.27(-6.48%)
Jun 23, 2010 4.123 4.312 3.932 4.152 35,062 +0.04(+0.93%)
Jun 22, 2010 4.583 4.633 4.104 4.114 2,975 -0.46(-9.99%)
Jun 21, 2010 4.867 4.935 4.528 4.570 18,945,202 -0.10(-2.22%)
Jun 18, 2010 4.674 4.783 4.611 4.674 10,197,412 -0.05(-1.15%)
Jun 17, 2010 4.757 4.795 4.575 4.729 11,626,128 +0.03(+0.64%)
Jun 16, 2010 4.701 4.818 4.624 4.698 12,845,819 -0.12(-2.55%)
Jun 15, 2010 4.617 4.860 4.515 4.821 2,975 +0.29(+6.41%)
Jun 14, 2010 4.530 4.666 4.390 4.531 21,952,670 +0.18(+4.12%)
Jun 11, 2010 4.104 4.397 4.055 4.351 15,000,998 +0.14(+3.43%)
Jun 10, 2010 3.994 4.260 3.873 4.207 10,384 +0.48(+12.91%)
Jun 09, 2010 3.765 4.049 3.673 3.726 20,535,162 +0.07(+1.99%)
Jun 08, 2010 3.529 3.687 3.250 3.654 1,339 +0.17(+5.01%)
Jun 07, 2010 3.597 3.775 3.462 3.479 18,380,390 -0.09(-2.46%)
Jun 04, 2010 3.567 4.116 3.482 3.567 28,352,672 -0.71(-16.58%)
Jun 03, 2010 4.375 4.386 4.152 4.276 13,958,510 -0.04(-0.84%)
Jun 02, 2010 4.175 4.323 3.934 4.312 1,983 +0.24(+6.00%)
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.