Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

8.780 +0.190 (+2.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 4.832 4.975 4.668 4.776 12,854,452 +0.03(+0.66%)
Sep 29, 2010 4.836 4.847 4.689 4.745 11,798,736 -0.12(-2.49%)
Sep 28, 2010 4.822 4.884 4.579 4.866 12,252,189 +0.07(+1.45%)
Sep 27, 2010 5.038 5.039 4.724 4.796 8,907,739 -0.15(-3.08%)
Sep 24, 2010 4.769 4.983 4.747 4.948 14,070,145 +0.37(+7.96%)
Sep 23, 2010 4.835 4.878 4.540 4.583 28,510 -0.40(-7.94%)
Sep 22, 2010 5.091 5.200 4.932 4.978 11,448,140 -0.20(-3.86%)
Sep 21, 2010 5.456 5.457 5.133 5.178 2,975 -0.23(-4.32%)
Sep 20, 2010 5.075 5.475 5.066 5.412 16,385,802 +0.38(+7.55%)
Sep 17, 2010 5.032 5.100 4.907 5.032 5,966,177 -0.05(-0.99%)
Sep 15, 2010 4.876 5.133 4.855 5.082 9,327,614 +0.13(+2.56%)
Sep 14, 2010 4.972 5.058 4.870 4.955 3,966 -0.02(-0.39%)
Sep 13, 2010 4.906 5.021 4.860 4.974 6,555,985 +0.20(+4.14%)
Sep 10, 2010 4.738 4.839 4.661 4.777 4,154,934 +0.06(+1.37%)
Sep 09, 2010 5.022 5.037 4.649 4.712 8,983,007 -0.13(-2.73%)
Sep 08, 2010 4.869 4.956 4.800 4.844 6,694,085 +0.02(+0.38%)
Sep 07, 2010 4.941 4.995 4.816 4.826 5,950 -0.23(-4.64%)
Sep 03, 2010 5.042 5.083 4.916 5.061 11,369,520 +0.21(+4.39%)
Sep 02, 2010 4.664 4.875 4.661 4.848 1,983 +0.17(+3.67%)
Sep 01, 2010 4.410 4.713 4.410 4.677 13,233,410 +0.41(+9.70%)
Aug 31, 2010 4.250 4.305 4.063 4.263 45,666 +0.10(+2.39%)
Aug 30, 2010 4.240 4.361 4.155 4.164 9,008,959 -0.11(-2.54%)
Aug 27, 2010 4.273 4.293 3.897 4.273 11,937,759 +0.14(+3.44%)
Aug 26, 2010 4.226 4.310 4.055 4.130 13,119 -0.02(-0.41%)
Aug 25, 2010 3.869 4.205 3.836 4.148 9,916 +0.20(+5.00%)
Aug 24, 2010 3.832 4.039 3.740 3.950 12,567,898 -0.06(-1.38%)
Aug 23, 2010 4.103 4.165 4.003 4.005 8,868,390 -0.06(-1.50%)
Aug 20, 2010 4.045 4.091 3.947 4.066 9,995,308 -0.04(-1.04%)
Aug 19, 2010 4.415 4.416 4.042 4.109 8,925 -0.32(-7.24%)
Aug 18, 2010 4.481 4.543 4.344 4.430 3,966 -0.01(-0.16%)
Aug 17, 2010 4.287 4.529 4.208 4.437 14,946,884 +0.28(+6.77%)
Aug 16, 2010 4.111 4.269 4.036 4.156 9,080,519 +0.01(+0.15%)
Aug 13, 2010 4.150 4.265 4.126 4.150 8,355,119 -0.01(-0.30%)
Aug 12, 2010 4.167 4.299 4.099 4.162 12,716,947 -0.16(-3.60%)
Aug 11, 2010 4.437 4.518 4.225 4.318 15,172 -0.36(-7.74%)
Aug 10, 2010 4.692 4.834 4.538 4.680 12,577,012 -0.16(-3.21%)
Aug 09, 2010 4.752 4.873 4.651 4.835 8,658,284 +0.17(+3.67%)
Aug 06, 2010 4.664 4.709 4.437 4.664 13,347,671 -0.06(-1.31%)
Aug 05, 2010 4.807 4.911 4.704 4.726 991 -0.18(-3.69%)
Aug 04, 2010 4.874 4.925 4.750 4.907 991 +0.08(+1.74%)
Aug 03, 2010 4.928 4.940 4.714 4.824 991 -0.12(-2.40%)
Aug 02, 2010 4.710 5.000 4.680 4.942 14,192,299 +0.44(+9.74%)
Jul 30, 2010 4.503 4.578 4.248 4.503 10,285,620 +0.06(+1.25%)
Jul 29, 2010 4.650 4.700 4.300 4.448 13,763,371 -0.10(-2.20%)
Jul 28, 2010 4.517 4.713 4.467 4.548 991 -0.03(-0.76%)
Jul 27, 2010 4.706 4.746 4.412 4.583 14,712,819 +0.01(+0.19%)
Jul 26, 2010 4.271 4.606 4.180 4.574 13,537,567 +0.32(+7.59%)
Jul 23, 2010 4.085 4.266 3.883 4.251 15,231,157 +0.14(+3.31%)
Jul 22, 2010 3.829 4.191 3.827 4.115 3,966 +0.43(+11.62%)
Jul 21, 2010 4.000 4.029 3.630 3.687 12,645,021 -0.25(-6.45%)
Jul 20, 2010 3.530 3.978 3.511 3.941 991 +0.21(+5.51%)
Jul 19, 2010 3.619 3.787 3.439 3.735 10,543,267 +0.14(+4.02%)
Jul 16, 2010 3.591 3.926 3.509 3.591 17,200,700 -0.40(-9.94%)
Jul 15, 2010 4.028 4.050 3.747 3.987 14,432,939 -0.02(-0.55%)
Jul 14, 2010 4.046 4.146 3.867 4.009 8,925 -0.09(-2.14%)
Jul 13, 2010 3.996 4.147 3.933 4.097 53,550 +0.28(+7.26%)
Jul 12, 2010 3.747 3.859 3.645 3.820 10,263,794 +0.04(+1.07%)
Jul 09, 2010 3.779 3.805 3.604 3.779 14,136,627 +0.14(+3.82%)
Jul 08, 2010 3.665 3.744 3.457 3.640 14,392,965 +0.14(+3.88%)
Jul 07, 2010 3.092 3.528 3.076 3.504 15,047,370 +0.42(+13.67%)
Jul 06, 2010 3.463 3.529 2.969 3.083 35,571 -0.22(-6.57%)
Jul 02, 2010 3.299 3.576 3.242 3.299 12,914,934 -0.20(-5.60%)
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.