Skip to main content

Real Estate Bull 3X Direxion (NY: DRN )

8.310 -0.090 (-1.07%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 12.65 12.83 12.45 12.75 845,476 +0.27(+2.20%)
Sep 29, 2015 12.23 12.60 12.05 12.48 1,317,240 +0.42(+3.44%)
Sep 28, 2015 12.51 12.62 11.81 12.06 659,661 -0.61(-4.81%)
Sep 25, 2015 12.69 12.97 12.47 12.67 246,331 +0.15(+1.22%)
Sep 24, 2015 12.87 12.93 12.30 12.52 277,371 -0.37(-2.86%)
Sep 23, 2015 12.73 13.03 12.60 12.89 358,485 +0.23(+1.80%)
Sep 22, 2015 12.85 13.04 12.56 12.66 999,666 -0.50(-3.83%)
Sep 21, 2015 12.85 13.33 12.85 13.17 1,534,491 +0.34(+2.69%)
Sep 18, 2015 12.56 13.28 12.41 12.82 1,558,316 -0.06(-0.47%)
Sep 17, 2015 12.37 13.51 12.31 12.88 1,433,390 +0.41(+3.27%)
Sep 16, 2015 12.16 12.55 12.05 12.47 948,089 +0.42(+3.52%)
Sep 15, 2015 11.75 12.15 11.51 12.05 433,108 +0.32(+2.75%)
Sep 14, 2015 11.77 11.82 11.63 11.73 461,658 +0.02(+0.21%)
Sep 11, 2015 11.21 11.71 11.04 11.70 629,668 +0.63(+5.70%)
Sep 10, 2015 11.05 11.41 10.95 11.07 572,746 +0.08(+0.77%)
Sep 09, 2015 11.69 11.76 10.96 10.99 466,513 -0.40(-3.54%)
Sep 08, 2015 11.14 11.47 11.09 11.39 288,631 +0.49(+4.46%)
Sep 04, 2015 11.33 10.90 10.90 10.90 1,834,596 -0.65(-5.65%)
Sep 03, 2015 11.47 11.80 11.44 11.56 339,717 +0.09(+0.76%)
Sep 02, 2015 11.34 11.56 11.18 11.47 663,677 +0.33(+3.01%)
Sep 01, 2015 11.33 11.61 10.88 11.14 693,586 -0.66(-5.62%)
Aug 31, 2015 12.58 12.58 11.80 11.80 536,292 -0.87(-6.83%)
Aug 28, 2015 12.70 12.75 12.39 12.67 648,148 -0.04(-0.29%)
Aug 27, 2015 12.37 13.00 12.05 12.70 1,349,063 +0.68(+5.69%)
Aug 26, 2015 11.26 12.08 11.26 12.02 341,815 +0.87(+7.80%)
Aug 25, 2015 12.81 13.46 11.13 11.15 1,731,903 -1.01(-8.28%)
Aug 24, 2015 12.86 13.50 11.60 12.16 1,078,579 -1.96(-13.89%)
Aug 21, 2015 14.82 14.88 14.11 14.12 570,966 -0.85(-5.65%)
Aug 20, 2015 15.11 15.28 14.82 14.96 484,283 -0.30(-1.98%)
Aug 19, 2015 15.46 15.49 15.01 15.26 520,132 -0.29(-1.84%)
Aug 18, 2015 15.43 15.60 15.28 15.55 421,605 +0.10(+0.68%)
Aug 17, 2015 15.04 15.46 14.87 15.44 530,312 +0.41(+2.70%)
Aug 14, 2015 14.72 15.05 14.55 15.04 266,809 +0.23(+1.54%)
Aug 13, 2015 14.70 14.99 14.30 14.81 403,680 +0.06(+0.42%)
Aug 12, 2015 14.52 14.76 14.24 14.75 430,807 +0.12(+0.84%)
Aug 11, 2015 14.24 14.80 14.18 14.63 649,090 +0.30(+2.11%)
Aug 10, 2015 14.66 14.67 14.16 14.32 298,954 -0.14(-0.95%)
Aug 07, 2015 14.34 14.52 13.94 14.46 434,010 +0.15(+1.07%)
Aug 06, 2015 14.25 14.35 13.61 14.31 403,988 +0.06(+0.45%)
Aug 05, 2015 14.59 14.68 14.10 14.24 367,549 -0.30(-2.04%)
Aug 04, 2015 14.92 15.08 14.46 14.54 376,226 -0.31(-2.09%)
Aug 03, 2015 14.76 14.92 14.62 14.85 284,526 +0.24(+1.61%)
Jul 31, 2015 14.52 14.93 14.52 14.61 748,203 +0.34(+2.37%)
Jul 30, 2015 14.46 14.47 14.13 14.27 364,365 -0.20(-1.38%)
Jul 29, 2015 14.19 14.54 13.99 14.47 324,317 +0.27(+1.87%)
Jul 28, 2015 14.24 14.34 14.07 14.21 302,589 +0.04(+0.26%)
Jul 27, 2015 14.06 14.41 14.06 14.17 349,436 +0.08(+0.54%)
Jul 24, 2015 14.02 14.25 13.91 14.10 314,539 +0.14(+1.00%)
Jul 23, 2015 14.44 14.47 13.68 13.96 513,701 -0.52(-3.57%)
Jul 22, 2015 14.28 14.62 14.27 14.47 265,664 +0.18(+1.26%)
Jul 21, 2015 14.43 14.63 14.29 14.29 369,130 -0.15(-1.02%)
Jul 20, 2015 14.37 14.48 14.14 14.44 270,900 +0.06(+0.41%)
Jul 17, 2015 14.50 14.52 14.24 14.38 179,324 -0.14(-0.93%)
Jul 16, 2015 14.27 14.57 14.27 14.52 405,133 +0.32(+2.26%)
Jul 15, 2015 14.04 14.34 13.96 14.20 235,348 +0.06(+0.46%)
Jul 14, 2015 14.10 14.26 13.87 14.13 254,443 +0.11(+0.81%)
Jul 13, 2015 14.07 14.50 13.82 14.02 492,361 +0.06(+0.42%)
Jul 10, 2015 13.74 14.25 13.74 13.96 416,344 +0.33(+2.43%)
Jul 09, 2015 13.94 14.08 13.54 13.63 340,892 -0.21(-1.49%)
Jul 08, 2015 13.89 13.96 13.71 13.84 414,856 -0.15(-1.10%)
Jul 07, 2015 13.59 14.07 13.48 13.99 727,169 +0.63(+4.73%)
Jul 06, 2015 12.90 13.41 12.90 13.36 523,821 +0.22(+1.64%)
Jul 02, 2015 13.26 13.14 13.14 13.14 2,356,216 +0.13(+1.02%)
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.