Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dev Mkts Bear 3X Direxion ETF (NY: DPK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2014 38.72 38.74 37.65 38.34 14,287 +1.80(+4.93%)
Jan 30, 2014 36.49 36.90 36.34 36.54 19,608 -0.52(-1.40%)
Jan 29, 2014 37.26 37.26 36.50 37.06 5,601 +1.25(+3.49%)
Jan 28, 2014 36.31 36.31 35.77 35.81 8,522 -1.03(-2.80%)
Jan 27, 2014 36.27 37.28 36.18 36.84 15,052 +0.61(+1.68%)
Jan 24, 2014 35.00 36.23 35.00 36.23 30,301 +2.67(+7.96%)
Jan 23, 2014 33.50 33.88 33.46 33.56 6,016 +0.71(+2.16%)
Jan 22, 2014 32.89 33.10 32.82 32.85 5,274 -0.04(-0.12%)
Jan 21, 2014 32.95 33.19 32.87 32.89 4,097 -0.47(-1.41%)
Jan 17, 2014 33.17 33.36 33.36 33.36 6,800 +0.29(+0.88%)
Jan 16, 2014 33.29 33.43 33.07 33.07 1,903 +0.06(+0.18%)
Jan 15, 2014 33.45 33.45 32.99 33.01 4,365 -0.46(-1.37%)
Jan 14, 2014 34.10 34.25 33.42 33.47 4,493 -0.77(-2.25%)
Jan 13, 2014 33.78 34.40 33.65 34.24 6,614 +0.84(+2.51%)
Jan 10, 2014 33.82 33.89 33.40 33.40 4,285 -0.97(-2.82%)
Jan 09, 2014 34.36 34.59 34.35 34.37 1,738 +0.04(+0.12%)
Jan 08, 2014 34.35 34.45 34.22 34.33 3,361 +0.08(+0.23%)
Jan 07, 2014 34.34 34.36 34.18 34.25 3,222 -0.56(-1.61%)
Jan 06, 2014 34.61 34.82 34.61 34.81 3,425 +0.06(+0.17%)
Jan 03, 2014 34.67 34.89 34.41 34.75 15,792 -0.06(-0.17%)
Jan 02, 2014 34.47 35.00 34.47 34.81 7,250 +1.74(+5.26%)
Dec 31, 2013 33.18 33.07 33.07 33.07 9,600 -0.30(-0.90%)
Dec 30, 2013 33.65 33.67 33.37 33.37 4,921 -0.53(-1.55%)
Dec 27, 2013 33.63 33.95 33.54 33.90 5,999 -0.44(-1.29%)
Dec 26, 2013 34.55 34.55 34.33 34.34 6,695 -0.68(-1.94%)
Dec 24, 2013 35.33 35.40 35.02 35.02 1,770 -0.19(-0.54%)
Dec 23, 2013 35.63 35.66 35.17 35.21 8,606 -1.10(-3.03%)
Dec 20, 2013 36.52 36.54 36.20 36.31 6,560 -0.56(-1.52%)
Dec 19, 2013 37.24 37.24 36.80 36.87 3,029 -0.07(-0.19%)
Dec 18, 2013 37.85 39.07 36.69 36.94 6,613 -1.83(-4.72%)
Dec 17, 2013 38.70 39.11 38.70 38.77 1,180 +0.51(+1.33%)
Dec 16, 2013 38.23 38.33 37.94 38.26 15,718 -0.91(-2.32%)
Dec 13, 2013 39.24 39.24 39.09 39.17 1,610 +0.11(+0.28%)
Dec 12, 2013 38.71 39.12 38.69 39.06 4,376 +0.86(+2.25%)
Dec 11, 2013 37.49 38.23 37.49 38.20 4,393 +1.01(+2.72%)
Dec 10, 2013 37.23 37.38 37.09 37.19 3,406 +0.20(+0.54%)
Dec 09, 2013 37.04 37.07 36.89 36.99 1,857 +0.05(+0.14%)
Dec 06, 2013 37.28 37.51 36.85 36.94 8,478 -1.41(-3.68%)
Dec 05, 2013 38.02 38.39 38.02 38.35 18,231 +0.69(+1.83%)
Dec 04, 2013 38.32 38.34 37.61 37.66 10,108 +0.64(+1.73%)
Dec 03, 2013 36.89 37.37 36.74 37.02 9,013 +0.78(+2.15%)
Dec 02, 2013 35.84 36.30 35.84 36.24 5,700 +0.87(+2.46%)
Nov 29, 2013 35.12 35.38 35.00 35.37 2,500 -0.34(-0.95%)
Nov 27, 2013 35.60 35.79 35.58 35.71 4,301 -0.29(-0.81%)
Nov 26, 2013 36.18 36.29 35.93 36.00 13,001 -0.03(-0.08%)
Nov 25, 2013 35.80 36.09 35.80 36.03 800 +0.39(+1.09%)
Nov 22, 2013 35.95 35.95 35.60 35.64 5,626 -0.35(-0.97%)
Nov 21, 2013 36.33 36.44 35.99 35.99 1,600 -0.72(-1.96%)
Nov 20, 2013 35.87 36.86 35.66 36.71 10,926 +0.73(+2.03%)
Nov 19, 2013 35.97 35.98 35.71 35.98 1,450 +0.26(+0.73%)
Nov 18, 2013 35.08 35.79 35.03 35.72 4,450 +0.05(+0.14%)
Nov 15, 2013 35.90 36.02 35.67 35.67 7,042 -0.92(-2.51%)
Nov 14, 2013 37.11 37.11 36.52 36.59 7,481 -0.88(-2.35%)
Nov 12, 2013 37.39 37.51 37.30 37.47 1,750 +0.29(+0.78%)
Nov 11, 2013 37.17 37.20 37.14 37.18 1,052 -0.10(-0.27%)
Nov 08, 2013 38.28 38.28 37.28 37.28 7,021 -0.71(-1.87%)
Nov 07, 2013 36.64 38.03 36.64 37.99 14,937 +1.76(+4.86%)
Nov 06, 2013 36.26 36.34 36.00 36.23 8,321 -0.98(-2.63%)
Nov 05, 2013 37.39 37.65 37.16 37.21 4,799 +0.91(+2.50%)
Nov 04, 2013 36.68 36.84 36.30 36.30 6,766 -0.58(-1.57%)
Nov 01, 2013 36.86 37.38 36.81 36.88 15,042 +0.60(+1.65%)
Oct 31, 2013 35.97 36.39 35.93 36.28 4,833 +0.55(+1.54%)
Oct 30, 2013 35.26 35.85 35.26 35.73 3,650 +0.35(+0.99%)
Oct 29, 2013 35.44 35.56 35.38 35.38 2,080 -0.28(-0.79%)
Oct 28, 2013 35.64 35.80 35.52 35.66 4,634 +0.26(+0.73%)
Oct 25, 2013 35.41 35.62 35.40 35.40 2,529 +0.29(+0.83%)
Oct 24, 2013 35.30 35.49 35.10 35.11 2,978 -0.79(-2.20%)
Oct 23, 2013 35.81 36.16 35.75 35.90 17,419 +1.04(+2.99%)
Oct 22, 2013 35.36 35.36 34.74 34.86 8,614 -1.12(-3.12%)
Oct 21, 2013 36.06 36.14 35.96 35.98 1,808 -0.11(-0.30%)
Oct 18, 2013 36.40 36.40 36.09 36.09 6,477 -0.65(-1.77%)
Oct 17, 2013 37.66 37.69 36.71 36.74 9,292 -1.48(-3.87%)
Oct 16, 2013 38.64 38.64 38.20 38.22 10,738 -0.91(-2.33%)
Oct 15, 2013 38.99 39.17 38.99 39.13 6,303 +0.45(+1.16%)
Oct 14, 2013 39.33 39.33 38.59 38.68 3,550 -0.32(-0.82%)
Oct 11, 2013 39.50 39.53 39.00 39.00 7,747 -0.56(-1.42%)
Oct 10, 2013 40.76 40.76 39.50 39.56 25,671 -2.40(-5.72%)
Oct 09, 2013 42.02 42.32 41.66 41.96 8,902 -0.48(-1.13%)
Oct 08, 2013 41.39 42.44 41.35 42.44 11,409 +1.05(+2.54%)
Oct 07, 2013 41.74 41.74 40.97 41.39 6,279 +1.17(+2.91%)
Oct 04, 2013 40.68 40.68 40.22 40.22 2,400 +0.01(+0.02%)
Oct 03, 2013 39.99 40.57 39.99 40.21 3,556 +0.55(+1.39%)
Oct 02, 2013 40.20 40.63 39.66 39.66 1,864 -0.06(-0.15%)
Oct 01, 2013 40.38 40.39 39.58 39.72 8,344 +0.25(+0.63%)
Sep 27, 2013 39.55 39.55 39.38 39.47 1,718 +0.36(+0.92%)
Sep 26, 2013 39.18 39.52 38.99 39.11 4,357 -0.50(-1.26%)
Sep 25, 2013 39.70 39.71 39.58 39.61 3,900 -0.13(-0.33%)
Sep 24, 2013 39.55 39.99 39.27 39.74 2,030 +0.19(+0.49%)
Sep 23, 2013 39.67 39.97 39.54 39.55 4,098 +0.02(+0.04%)
Sep 20, 2013 38.99 39.55 38.99 39.53 8,420 +0.93(+2.41%)
Sep 19, 2013 38.08 38.67 38.08 38.60 4,724 +0.34(+0.89%)
Sep 18, 2013 41.28 41.62 38.16 38.26 14,317 -3.18(-7.67%)
Sep 17, 2013 41.78 41.78 41.44 41.44 3,046 -0.06(-0.14%)
Sep 16, 2013 42.64 41.58 41.12 41.50 4,331 -1.14(-2.67%)
Sep 13, 2013 42.94 43.17 42.50 42.64 8,772 -0.49(-1.13%)
Sep 12, 2013 43.02 43.14 42.58 43.13 3,407 +0.31(+0.71%)
Sep 11, 2013 43.24 43.35 42.73 42.82 4,400 -0.05(-0.12%)
Sep 10, 2013 43.25 43.36 42.82 42.87 5,924 -1.54(-3.47%)
Sep 09, 2013 45.53 45.53 44.34 44.41 4,827 -1.87(-4.04%)
Sep 06, 2013 46.50 47.24 46.00 46.28 5,183 -0.80(-1.70%)
Sep 05, 2013 47.58 47.58 47.00 47.08 47,286 +0.11(+0.23%)
Sep 04, 2013 48.57 48.57 46.75 46.97 7,781 -1.32(-2.73%)
Sep 03, 2013 47.76 48.91 47.49 48.29 17,074 -2.74(-5.37%)
Aug 30, 2013 50.05 51.18 50.05 51.03 5,836 +1.68(+3.40%)
Aug 29, 2013 49.50 49.50 48.95 49.35 2,176 +0.21(+0.43%)
Aug 28, 2013 49.85 49.85 48.76 49.14 24,922 +0.11(+0.22%)
Aug 27, 2013 48.25 49.03 47.85 49.03 11,076 +2.45(+5.26%)
Aug 26, 2013 46.24 46.58 46.02 46.58 15,069 +0.92(+2.01%)
Aug 23, 2013 46.16 46.18 45.61 45.66 11,059 -1.17(-2.50%)
Aug 22, 2013 47.22 47.22 46.68 46.83 9,519 -1.43(-2.96%)
Aug 21, 2013 47.49 48.44 47.14 48.26 22,803 +1.65(+3.54%)
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.