Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

8.310 -0.090 (-1.07%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 8.279 8.372 8.087 8.237 652,362 -0.11(-1.28%)
Sep 26, 2013 8.222 8.364 8.180 8.343 467,594 +0.15(+1.82%)
Sep 25, 2013 8.144 8.289 8.027 8.194 936,660 +0.07(+0.84%)
Sep 24, 2013 8.329 8.354 8.118 8.126 1,008,348 -0.20(-2.42%)
Sep 23, 2013 8.408 8.602 8.299 8.327 1,858,361 -0.16(-1.83%)
Sep 20, 2013 8.874 8.953 8.430 8.483 1,425,159 -0.44(-4.88%)
Sep 19, 2013 9.059 9.259 8.904 8.918 1,993,740 -0.05(-0.58%)
Sep 18, 2013 8.112 8.983 7.865 8.971 3,567,427 +0.84(+10.29%)
Sep 17, 2013 8.186 8.329 8.096 8.134 819,340 -0.01(-0.15%)
Sep 16, 2013 8.410 8.456 8.085 8.146 1,714,237 +0.25(+3.11%)
Sep 13, 2013 7.799 7.951 7.793 7.900 559,080 +0.06(+0.80%)
Sep 12, 2013 8.039 8.134 7.795 7.837 984,851 -0.15(-1.87%)
Sep 11, 2013 7.835 7.987 7.789 7.987 1,110,570 +0.16(+2.04%)
Sep 10, 2013 7.888 7.946 7.674 7.827 1,479,036 +0.00(+0.00%)
Sep 09, 2013 7.462 7.827 7.377 7.827 1,804,702 +0.45(+6.13%)
Sep 06, 2013 7.283 7.560 7.260 7.375 2,298,258 +0.35(+4.94%)
Sep 05, 2013 7.271 7.271 7.027 7.029 776,202 -0.23(-3.17%)
Sep 04, 2013 7.119 7.351 7.045 7.258 1,489,310 +0.16(+2.27%)
Sep 03, 2013 7.402 7.448 6.919 7.097 1,635,731 -0.20(-2.71%)
Aug 30, 2013 7.535 7.613 7.252 7.295 833,392 -0.17(-2.27%)
Aug 29, 2013 7.390 7.472 7.289 7.464 1,039,477 +0.01(+0.11%)
Aug 28, 2013 7.563 7.585 7.390 7.456 1,032,168 -0.12(-1.57%)
Aug 27, 2013 7.462 7.708 7.412 7.575 2,038,087 -0.11(-1.44%)
Aug 26, 2013 7.805 7.825 7.623 7.686 1,634,615 -0.07(-0.86%)
Aug 23, 2013 7.545 7.765 7.440 7.753 1,618,808 +0.23(+3.06%)
Aug 22, 2013 7.454 7.537 7.275 7.523 1,710,255 +0.12(+1.58%)
Aug 21, 2013 7.240 7.748 7.127 7.406 2,732,909 -0.03(-0.43%)
Aug 20, 2013 7.089 7.533 7.059 7.438 3,161,584 +0.48(+6.87%)
Aug 19, 2013 7.273 7.273 6.960 6.960 1,866,315 -0.30(-4.09%)
Aug 16, 2013 7.811 7.865 7.256 7.256 4,090,272 -0.58(-7.36%)
Aug 15, 2013 8.116 8.164 7.755 7.833 2,117,030 -0.47(-5.71%)
Aug 14, 2013 8.345 8.458 8.271 8.307 1,408,137 -0.08(-0.99%)
Aug 13, 2013 8.773 8.856 8.317 8.390 1,374,901 -0.35(-4.04%)
Aug 12, 2013 8.866 8.912 8.632 8.743 1,825,800 -0.21(-2.34%)
Aug 09, 2013 8.680 9.092 8.672 8.953 1,861,064 +0.26(+2.97%)
Aug 08, 2013 8.908 8.908 8.579 8.694 970,704 -0.02(-0.19%)
Aug 07, 2013 8.844 8.844 8.565 8.711 1,025,742 -0.07(-0.83%)
Aug 06, 2013 9.027 9.027 8.727 8.783 1,352,117 -0.09(-0.98%)
Aug 05, 2013 8.953 8.989 8.793 8.870 1,211,071 -0.02(-0.25%)
Aug 02, 2013 9.084 9.130 8.880 8.892 1,153,867 -0.11(-1.25%)
Aug 01, 2013 9.297 9.307 8.961 9.005 1,450,129 -0.13(-1.37%)
Jul 31, 2013 9.616 9.691 8.904 9.130 2,731,669 -0.46(-4.79%)
Jul 30, 2013 9.731 9.943 9.500 9.590 1,201,943 -0.10(-1.00%)
Jul 29, 2013 9.798 9.976 9.644 9.687 1,174,002 -0.21(-2.16%)
Jul 26, 2013 9.781 9.953 9.679 9.900 1,461,047 +0.01(+0.08%)
Jul 25, 2013 9.882 9.948 9.646 9.892 1,365,986 +0.06(+0.59%)
Jul 24, 2013 10.49 10.56 9.624 9.834 2,445,492 -0.63(-5.98%)
Jul 23, 2013 10.49 10.59 10.34 10.46 704,415 -0.04(-0.35%)
Jul 22, 2013 10.46 10.54 10.29 10.50 862,473 +0.13(+1.23%)
Jul 19, 2013 10.42 10.47 10.26 10.37 1,047,926 -0.05(-0.46%)
Jul 18, 2013 10.23 10.42 10.16 10.42 1,157,803 +0.27(+2.70%)
Jul 17, 2013 10.14 10.23 10.00 10.14 1,265,063 +0.11(+1.15%)
Jul 16, 2013 10.03 10.17 9.959 10.03 1,811,807 -0.01(-0.08%)
Jul 15, 2013 10.01 10.12 9.852 10.04 1,136,919 +0.11(+1.10%)
Jul 12, 2013 10.08 10.18 9.777 9.927 2,250,821 -0.18(-1.76%)
Jul 11, 2013 9.781 10.11 9.743 10.10 2,949,535 +0.71(+7.56%)
Jul 10, 2013 9.412 9.477 9.178 9.394 2,069,682 -0.01(-0.06%)
Jul 09, 2013 9.090 9.495 9.072 9.400 1,746,957 +0.36(+3.99%)
Jul 08, 2013 9.100 9.281 8.999 9.039 2,511,166 +0.05(+0.56%)
Jul 05, 2013 9.096 9.178 8.420 8.989 2,730,613 -0.10(-1.09%)
Jul 03, 2013 9.231 9.231 8.797 9.088 1,529,066 -0.21(-2.28%)
Jul 02, 2013 8.874 9.330 8.862 9.299 2,095,253 +0.41(+4.58%)
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.