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 )

9.080 +0.460 (+5.34%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
May 30, 2014 11.69 11.89 11.64 11.83 696,684 +0.14(+1.24%)
May 29, 2014 11.62 11.70 11.53 11.69 306,681 +0.09(+0.79%)
May 28, 2014 11.72 11.72 11.41 11.60 311,975 -0.23(-1.96%)
May 27, 2014 11.67 11.86 11.63 11.83 372,655 +0.25(+2.14%)
May 23, 2014 11.27 11.58 11.58 11.58 2,621,059 +0.13(+1.15%)
May 22, 2014 11.36 11.48 11.29 11.45 173,195 +0.09(+0.79%)
May 21, 2014 11.64 11.69 11.30 11.36 473,919 -0.23(-2.00%)
May 20, 2014 11.66 11.80 11.49 11.59 316,011 -0.09(-0.78%)
May 19, 2014 11.80 11.80 11.54 11.68 352,053 -0.15(-1.31%)
May 16, 2014 11.47 11.84 11.39 11.84 540,482 +0.33(+2.90%)
May 15, 2014 11.57 11.57 11.24 11.50 398,379 -0.03(-0.25%)
May 14, 2014 11.54 11.67 11.41 11.53 328,384 +0.01(+0.09%)
May 13, 2014 11.88 12.02 11.48 11.52 784,587 -0.26(-2.21%)
May 12, 2014 11.78 11.83 11.66 11.78 443,697 +0.13(+1.08%)
May 09, 2014 11.64 11.75 11.47 11.66 453,538 +0.03(+0.23%)
May 08, 2014 11.51 11.79 11.50 11.63 639,097 +0.08(+0.67%)
May 07, 2014 11.17 11.57 11.17 11.55 873,276 +0.40(+3.59%)
May 06, 2014 11.21 11.28 11.07 11.15 549,208 -0.13(-1.12%)
May 05, 2014 11.16 11.28 10.97 11.28 241,101 +0.07(+0.62%)
May 02, 2014 11.13 11.34 11.05 11.21 351,739 -0.02(-0.14%)
May 01, 2014 11.08 11.23 10.79 11.23 604,628 +0.15(+1.32%)
Apr 30, 2014 10.89 11.09 10.84 11.08 281,110 +0.12(+1.11%)
Apr 29, 2014 11.00 11.09 10.87 10.96 531,816 +0.02(+0.19%)
Apr 28, 2014 10.77 10.96 10.64 10.94 1,109,811 +0.27(+2.58%)
Apr 25, 2014 10.80 10.82 10.62 10.66 208,264 -0.16(-1.52%)
Apr 24, 2014 10.77 10.88 10.70 10.83 363,934 +0.15(+1.37%)
Apr 23, 2014 10.84 10.84 10.59 10.68 348,769 -0.13(-1.20%)
Apr 22, 2014 10.69 10.85 10.51 10.81 508,830 +0.08(+0.72%)
Apr 21, 2014 10.66 10.77 10.57 10.73 273,397 +0.11(+1.03%)
Apr 17, 2014 10.82 10.62 10.62 10.62 1,435,388 -0.12(-1.14%)
Apr 16, 2014 10.65 10.78 10.53 10.75 305,895 +0.22(+2.09%)
Apr 15, 2014 10.17 10.55 10.17 10.53 393,153 +0.37(+3.65%)
Apr 14, 2014 10.14 10.22 9.976 10.16 209,704 +0.15(+1.55%)
Apr 11, 2014 10.04 10.27 9.879 10.00 443,815 -0.20(-1.97%)
Apr 10, 2014 10.48 10.66 10.12 10.20 403,000 -0.29(-2.81%)
Apr 09, 2014 10.58 10.63 10.32 10.50 325,857 -0.05(-0.52%)
Apr 08, 2014 10.44 10.58 10.28 10.55 413,210 +0.19(+1.85%)
Apr 07, 2014 10.35 10.58 10.24 10.36 878,084 +0.11(+1.07%)
Apr 04, 2014 10.30 10.47 10.14 10.25 630,873 +0.10(+1.02%)
Apr 03, 2014 10.24 10.27 10.08 10.15 370,571 -0.09(-0.89%)
Apr 02, 2014 10.18 10.28 10.05 10.24 651,101 +0.02(+0.18%)
Apr 01, 2014 10.18 10.22 9.885 10.22 532,076 +0.14(+1.43%)
Mar 31, 2014 9.960 10.17 9.734 10.08 458,734 +0.24(+2.44%)
Mar 28, 2014 9.744 9.948 9.744 9.836 286,129 +0.16(+1.70%)
Mar 27, 2014 9.459 9.702 9.378 9.671 400,679 +0.17(+1.82%)
Mar 26, 2014 9.919 9.952 9.494 9.498 420,539 -0.33(-3.31%)
Mar 25, 2014 9.565 9.885 9.565 9.824 461,610 +0.25(+2.61%)
Mar 24, 2014 9.834 9.933 9.400 9.573 361,919 -0.14(-1.49%)
Mar 21, 2014 9.551 9.854 9.551 9.718 527,082 +0.21(+2.16%)
Mar 20, 2014 9.350 9.514 9.171 9.512 788,731 +0.05(+0.56%)
Mar 19, 2014 10.05 10.17 9.344 9.459 731,448 -0.54(-5.41%)
Mar 18, 2014 10.01 10.05 9.815 10.00 265,045 +0.08(+0.76%)
Mar 17, 2014 9.901 10.11 9.860 9.925 310,678 +0.08(+0.78%)
Mar 14, 2014 9.761 9.992 9.758 9.848 547,487 +0.06(+0.60%)
Mar 13, 2014 10.04 10.05 9.738 9.789 379,886 -0.12(-1.23%)
Mar 12, 2014 9.742 9.968 9.742 9.911 441,942 +0.07(+0.68%)
Mar 11, 2014 9.649 9.950 9.649 9.844 757,378 +0.16(+1.70%)
Mar 10, 2014 9.826 9.870 9.561 9.679 488,597 -0.16(-1.63%)
Mar 07, 2014 10.01 10.07 9.693 9.840 1,254,893 -0.33(-3.26%)
Mar 06, 2014 10.49 10.49 10.09 10.17 617,477 -0.23(-2.19%)
Mar 05, 2014 10.44 10.54 10.16 10.40 721,445 -0.05(-0.49%)
Mar 04, 2014 10.32 10.48 10.15 10.45 1,402,787 +0.44(+4.41%)
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.