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 (%)
Jun 30, 2014 27.04 27.04 27.04 27.04 162 -0.15(-0.54%)
Jun 27, 2014 27.28 27.34 27.19 27.19 936 -0.28(-1.03%)
Jun 26, 2014 27.58 27.66 27.47 27.47 1,094 +0.37(+1.37%)
Jun 25, 2014 27.41 27.41 27.07 27.10 2,814 -0.02(-0.07%)
Jun 24, 2014 27.11 27.12 27.11 27.12 1,646 +0.58(+2.20%)
Jun 23, 2014 26.74 26.92 26.54 26.54 2,802 +0.12(+0.44%)
Jun 20, 2014 26.29 26.43 26.29 26.42 550 +0.02(+0.07%)
Jun 19, 2014 26.11 26.40 26.11 26.40 425 -0.30(-1.13%)
Jun 18, 2014 27.18 27.51 26.66 26.70 3,933 -0.71(-2.59%)
Jun 17, 2014 27.45 27.45 27.41 27.41 1,051 +0.11(+0.39%)
Jun 16, 2014 27.38 27.38 27.31 27.31 1,063 -0.01(-0.04%)
Jun 13, 2014 27.33 27.49 27.32 27.32 950 -0.05(-0.18%)
Jun 12, 2014 27.25 27.56 27.23 27.36 9,554 -0.04(-0.14%)
Jun 11, 2014 27.37 27.44 27.36 27.40 4,708 +0.33(+1.22%)
Jun 10, 2014 27.16 27.16 27.07 27.07 2,656 +0.25(+0.94%)
Jun 06, 2014 27.02 27.21 26.82 26.82 3,345 -0.39(-1.43%)
Jun 05, 2014 27.63 27.63 27.21 27.21 1,895 -0.59(-2.11%)
Jun 04, 2014 28.07 28.07 27.80 27.80 837 -0.10(-0.34%)
Jun 03, 2014 27.89 27.89 27.79 27.89 1,266 +0.32(+1.17%)
Jun 02, 2014 27.59 27.66 27.57 27.57 2,183 -0.25(-0.90%)
May 30, 2014 27.85 27.96 27.77 27.82 3,585 +0.04(+0.13%)
May 29, 2014 28.00 28.00 27.77 27.78 1,000 -0.51(-1.79%)
May 28, 2014 28.24 28.29 28.19 28.29 4,285 +0.28(+1.01%)
May 27, 2014 28.07 28.13 28.01 28.01 1,459 -0.55(-1.91%)
May 23, 2014 28.61 28.55 28.55 28.55 7,804 -0.32(-1.11%)
May 22, 2014 28.84 28.87 28.80 28.87 1,556 -0.18(-0.61%)
May 21, 2014 29.30 29.30 28.99 29.05 5,327 -0.66(-2.23%)
May 20, 2014 29.36 29.87 29.34 29.71 14,410 +0.59(+2.04%)
May 19, 2014 29.20 29.22 29.05 29.12 3,926 +0.12(+0.40%)
May 16, 2014 29.13 29.21 28.95 29.00 6,055 -0.11(-0.37%)
May 15, 2014 29.30 29.41 29.11 29.11 3,871 +0.46(+1.60%)
May 14, 2014 28.67 28.67 28.65 28.65 1,109 +0.11(+0.37%)
May 13, 2014 28.73 28.75 28.54 28.54 1,131 -0.19(-0.68%)
May 12, 2014 29.00 29.00 28.74 28.74 4,345 -0.67(-2.28%)
May 09, 2014 29.41 29.41 29.41 29.41 148 +0.22(+0.77%)
May 08, 2014 29.05 29.24 28.76 29.19 9,264 +0.05(+0.17%)
May 07, 2014 29.32 29.59 29.14 29.14 17,101 -0.18(-0.60%)
May 06, 2014 29.11 29.32 29.11 29.31 3,986 +0.13(+0.43%)
May 05, 2014 29.77 29.77 29.19 29.19 2,155 -0.07(-0.23%)
May 02, 2014 29.19 29.28 29.18 29.25 1,894 +0.21(+0.74%)
May 01, 2014 29.07 29.11 28.95 29.04 1,879 -0.19(-0.67%)
Apr 30, 2014 29.56 29.59 29.23 29.23 4,663 -0.22(-0.76%)
Apr 29, 2014 29.70 29.70 29.38 29.46 741 -0.62(-2.07%)
Apr 28, 2014 30.17 30.67 30.08 30.08 2,007 -0.28(-0.93%)
Apr 25, 2014 30.30 30.52 30.30 30.36 4,386 +0.36(+1.20%)
Apr 24, 2014 30.09 30.14 29.97 30.00 4,216 +0.02(+0.07%)
Apr 23, 2014 29.93 30.04 29.92 29.98 5,290 +0.19(+0.62%)
Apr 22, 2014 29.75 29.83 29.75 29.80 8,017 -0.37(-1.23%)
Apr 21, 2014 30.28 30.28 30.17 30.17 1,328 -0.08(-0.26%)
Apr 17, 2014 30.64 30.25 30.25 30.25 2,567 -0.54(-1.76%)
Apr 16, 2014 31.16 31.34 30.77 30.79 22,266 -1.15(-3.60%)
Apr 15, 2014 31.69 32.81 31.55 31.94 11,566 +0.29(+0.92%)
Apr 14, 2014 31.56 31.90 31.49 31.65 2,151 -0.38(-1.18%)
Apr 11, 2014 32.05 32.09 31.49 32.03 13,182 +0.49(+1.54%)
Apr 10, 2014 30.87 31.54 30.87 31.54 13,220 +1.63(+5.44%)
Apr 09, 2014 30.52 30.69 29.91 29.92 3,973 -1.24(-3.97%)
Apr 08, 2014 31.34 31.44 31.05 31.15 4,323 +0.08(+0.24%)
Apr 07, 2014 30.82 31.27 30.65 31.08 5,765 +0.48(+1.57%)
Apr 04, 2014 30.16 30.71 30.16 30.60 3,645 +0.31(+1.03%)
Apr 03, 2014 30.24 30.63 30.24 30.29 2,674 +0.11(+0.36%)
Apr 02, 2014 30.28 30.28 30.16 30.18 564 -0.22(-0.74%)
Apr 01, 2014 30.41 30.46 30.32 30.40 2,858 -0.51(-1.64%)
Mar 31, 2014 30.78 30.97 30.56 30.91 3,031 -0.48(-1.52%)
Mar 28, 2014 31.46 31.46 31.15 31.39 2,832 -0.88(-2.72%)
Mar 27, 2014 32.20 32.26 32.02 32.26 2,517 -0.29(-0.90%)
Mar 26, 2014 31.87 32.56 31.76 32.56 2,778 -0.11(-0.33%)
Mar 25, 2014 32.95 32.95 32.58 32.66 4,703 -1.03(-3.06%)
Mar 24, 2014 33.19 34.11 33.19 33.70 5,808 -0.09(-0.26%)
Mar 21, 2014 33.32 33.86 32.93 33.78 6,591 +0.09(+0.26%)
Mar 20, 2014 34.22 34.44 33.59 33.70 3,647 +0.29(+0.87%)
Mar 19, 2014 32.65 33.52 32.57 33.40 2,541 +1.20(+3.73%)
Mar 18, 2014 32.38 32.40 32.08 32.20 17,713 -0.68(-2.06%)
Mar 17, 2014 33.29 33.31 32.74 32.88 6,263 -1.28(-3.74%)
Mar 14, 2014 34.01 34.39 33.61 34.15 11,330 +0.24(+0.72%)
Mar 13, 2014 31.84 33.98 31.84 33.91 11,174 +1.65(+5.11%)
Mar 12, 2014 32.53 32.73 31.98 32.26 6,137 +0.59(+1.87%)
Mar 11, 2014 31.19 31.76 31.11 31.67 11,152 +0.60(+1.94%)
Mar 10, 2014 31.07 31.61 31.06 31.07 5,159 +0.60(+1.98%)
Mar 07, 2014 30.22 30.89 30.22 30.46 11,246 +0.50(+1.66%)
Mar 06, 2014 30.07 30.07 29.91 29.97 25,087 -1.03(-3.33%)
Mar 05, 2014 31.10 31.13 30.83 31.00 16,271 +0.13(+0.41%)
Mar 04, 2014 30.84 30.96 30.78 30.87 17,273 -1.97(-5.99%)
Mar 03, 2014 32.40 33.01 32.24 32.84 19,391 +1.98(+6.41%)
Feb 28, 2014 30.68 31.08 30.45 30.86 4,388 -0.36(-1.15%)
Feb 27, 2014 31.58 31.76 31.19 31.22 12,288 -0.33(-1.05%)
Feb 26, 2014 31.24 31.55 31.23 31.55 2,473 +0.61(+1.98%)
Feb 25, 2014 30.97 31.10 30.94 30.94 1,882 +0.16(+0.51%)
Feb 24, 2014 30.49 31.57 30.43 30.78 9,968 -0.79(-2.50%)
Feb 21, 2014 31.49 31.57 31.37 31.57 1,386 -0.28(-0.89%)
Feb 20, 2014 32.33 32.51 31.85 31.85 17,848 -0.38(-1.18%)
Feb 19, 2014 31.64 32.23 31.44 32.23 8,241 +0.59(+1.88%)
Feb 18, 2014 31.78 31.84 31.50 31.64 8,317 -0.84(-2.60%)
Feb 14, 2014 32.77 32.48 32.48 32.48 4,210 -0.29(-0.87%)
Feb 13, 2014 33.92 33.97 32.69 32.77 9,060 -0.28(-0.85%)
Feb 12, 2014 33.16 33.26 33.00 33.05 2,830 -0.09(-0.27%)
Feb 11, 2014 34.39 34.39 33.06 33.14 12,702 -1.81(-5.18%)
Feb 10, 2014 34.96 35.03 34.86 34.95 6,702 +0.42(+1.20%)
Feb 07, 2014 35.37 35.55 34.53 34.53 8,020 -1.56(-4.32%)
Feb 06, 2014 36.94 36.94 36.00 36.09 6,378 -1.91(-5.02%)
Feb 05, 2014 38.43 38.44 37.98 38.00 1,732 -0.19(-0.51%)
Feb 04, 2014 38.79 38.95 38.19 38.19 8,462 -1.40(-3.54%)
Feb 03, 2014 37.55 39.63 35.07 39.60 18,391 +2.26(+6.05%)
Jan 31, 2014 37.71 37.73 36.67 37.34 14,670 +1.75(+4.93%)
Jan 30, 2014 35.54 35.93 35.39 35.58 20,134 -0.51(-1.40%)
Jan 29, 2014 36.29 36.29 35.55 36.09 5,751 +1.22(+3.49%)
Jan 28, 2014 35.36 35.36 34.83 34.87 8,750 -1.00(-2.80%)
Jan 27, 2014 35.32 36.31 35.23 35.88 15,456 +0.59(+1.68%)
Jan 24, 2014 34.08 35.28 34.08 35.28 31,114 +2.60(+7.96%)
Jan 23, 2014 32.62 33.00 32.58 32.68 6,177 +0.69(+2.16%)
Jan 22, 2014 32.03 32.23 31.96 31.99 5,415 -0.04(-0.12%)
Jan 21, 2014 32.09 32.32 32.01 32.03 4,207 -0.46(-1.41%)
Jan 17, 2014 32.30 32.49 32.49 32.49 6,982 +0.28(+0.88%)
Jan 16, 2014 32.42 32.56 32.20 32.20 1,954 +0.06(+0.18%)
Jan 15, 2014 32.58 32.58 32.13 32.15 4,482 -0.45(-1.37%)
Jan 14, 2014 33.21 33.35 32.55 32.59 4,613 -0.75(-2.25%)
Jan 13, 2014 32.90 33.50 32.77 33.34 6,791 +0.82(+2.51%)
Jan 10, 2014 32.94 33.00 32.53 32.53 4,400 -0.94(-2.82%)
Jan 09, 2014 33.46 33.69 33.45 33.47 1,784 +0.04(+0.12%)
Jan 08, 2014 33.45 33.55 33.32 33.43 3,451 +0.08(+0.23%)
Jan 07, 2014 33.44 33.46 33.29 33.35 3,308 -0.55(-1.61%)
Jan 06, 2014 33.70 33.91 33.70 33.90 3,516 +0.06(+0.17%)
Jan 03, 2014 33.76 33.98 33.51 33.84 16,216 -0.06(-0.17%)
Jan 02, 2014 33.57 34.08 33.57 33.90 7,444 +1.69(+5.26%)
Dec 31, 2013 32.31 32.20 32.20 32.20 9,857 -0.29(-0.90%)
Dec 30, 2013 32.77 32.79 32.50 32.50 5,053 -0.51(-1.55%)
Dec 27, 2013 32.75 33.06 32.66 33.01 6,160 -0.43(-1.29%)
Dec 26, 2013 33.65 33.65 33.43 33.44 6,874 -0.66(-1.94%)
Dec 24, 2013 34.41 34.47 34.10 34.10 1,817 -0.19(-0.54%)
Dec 23, 2013 34.70 34.73 34.25 34.29 8,837 -1.07(-3.03%)
Dec 20, 2013 35.56 35.58 35.25 35.36 6,736 -0.55(-1.52%)
Dec 19, 2013 36.27 36.27 35.84 35.91 3,110 -0.07(-0.19%)
Dec 18, 2013 36.86 38.05 35.73 35.97 6,790 -1.78(-4.72%)
Dec 17, 2013 37.69 38.09 37.69 37.76 1,211 +0.50(+1.33%)
Dec 16, 2013 37.23 37.33 36.95 37.26 16,140 -0.89(-2.32%)
Dec 13, 2013 38.21 38.22 38.07 38.15 1,653 +0.11(+0.28%)
Dec 12, 2013 37.70 38.10 37.68 38.04 4,493 +0.84(+2.25%)
Dec 11, 2013 36.51 37.23 36.51 37.20 4,510 +0.98(+2.72%)
Dec 10, 2013 36.26 36.40 36.12 36.22 3,497 +0.19(+0.54%)
Dec 09, 2013 36.07 36.10 35.93 36.02 1,906 +0.05(+0.14%)
Dec 06, 2013 36.30 36.53 35.89 35.97 8,705 -1.37(-3.68%)
Dec 05, 2013 37.03 37.39 37.03 37.35 18,720 +0.67(+1.83%)
Dec 04, 2013 37.32 37.34 36.63 36.67 10,379 +0.62(+1.73%)
Dec 03, 2013 35.93 36.39 35.78 36.05 9,255 +0.76(+2.15%)
Dec 02, 2013 34.90 35.35 34.90 35.29 5,853 +0.85(+2.46%)
Nov 29, 2013 34.20 34.45 34.08 34.44 2,567 -0.33(-0.95%)
Nov 27, 2013 34.67 34.85 34.65 34.78 4,416 -0.28(-0.81%)
Nov 26, 2013 35.23 35.34 34.99 35.06 13,350 -0.03(-0.08%)
Nov 25, 2013 34.86 35.15 34.86 35.09 821 +0.38(+1.09%)
Nov 22, 2013 35.01 35.01 34.67 34.71 5,777 -0.34(-0.97%)
Nov 21, 2013 35.38 35.49 35.05 35.05 1,642 -0.70(-1.96%)
Nov 20, 2013 34.93 35.90 34.73 35.75 11,219 +0.71(+2.03%)
Nov 19, 2013 35.03 35.04 34.77 35.04 1,488 +0.25(+0.73%)
Nov 18, 2013 34.16 34.85 34.11 34.79 4,569 +0.05(+0.14%)
Nov 15, 2013 34.96 35.08 34.74 34.74 7,231 -0.90(-2.51%)
Nov 14, 2013 36.14 36.14 35.56 35.63 7,681 -0.86(-2.35%)
Nov 12, 2013 36.41 36.53 36.32 36.49 1,797 +0.28(+0.78%)
Nov 11, 2013 36.20 36.23 36.17 36.21 1,080 -0.10(-0.27%)
Nov 08, 2013 37.28 37.28 36.30 36.30 7,209 -0.69(-1.87%)
Nov 07, 2013 35.68 37.04 35.68 37.00 15,338 +1.71(+4.86%)
Nov 06, 2013 35.31 35.39 35.06 35.28 8,544 -0.95(-2.63%)
Nov 05, 2013 36.41 36.67 36.19 36.24 4,927 +0.89(+2.50%)
Nov 04, 2013 35.72 35.87 35.35 35.35 6,947 -0.56(-1.57%)
Nov 01, 2013 35.90 36.40 35.85 35.92 15,446 +0.58(+1.65%)
Oct 31, 2013 35.03 35.44 34.99 35.33 4,962 +0.54(+1.54%)
Oct 30, 2013 34.34 34.91 34.34 34.80 3,748 +0.34(+0.99%)
Oct 29, 2013 34.51 34.63 34.45 34.45 2,135 -0.27(-0.79%)
Oct 28, 2013 34.71 34.86 34.59 34.73 4,758 +0.25(+0.73%)
Oct 25, 2013 34.48 34.69 34.47 34.47 2,596 +0.28(+0.83%)
Oct 24, 2013 34.38 34.56 34.18 34.19 3,057 -0.77(-2.20%)
Oct 23, 2013 34.87 35.21 34.81 34.96 17,886 +1.02(+2.99%)
Oct 22, 2013 34.44 34.44 33.83 33.95 8,845 -1.09(-3.12%)
Oct 21, 2013 35.12 35.20 35.02 35.04 1,856 -0.11(-0.30%)
Oct 18, 2013 35.45 35.45 35.15 35.15 6,650 -0.63(-1.77%)
Oct 17, 2013 36.67 36.70 35.75 35.78 9,541 -1.44(-3.87%)
Oct 16, 2013 37.63 37.63 37.20 37.22 11,026 -0.89(-2.33%)
Oct 15, 2013 37.97 38.15 37.97 38.11 6,472 +0.44(+1.16%)
Oct 14, 2013 38.30 38.30 37.58 37.67 3,645 -0.31(-0.82%)
Oct 11, 2013 38.47 38.50 37.98 37.98 7,955 -0.55(-1.42%)
Oct 10, 2013 39.69 39.69 38.47 38.53 26,360 -2.34(-5.72%)
Oct 09, 2013 40.92 41.21 40.57 40.86 9,141 -0.47(-1.13%)
Oct 08, 2013 40.31 41.33 40.27 41.33 11,715 +1.02(+2.54%)
Oct 07, 2013 40.65 40.65 39.90 40.31 6,447 +1.14(+2.91%)
Oct 04, 2013 39.62 39.62 39.17 39.17 2,464 +0.01(+0.02%)
Oct 03, 2013 38.94 39.51 38.94 39.16 3,651 +0.54(+1.39%)
Oct 02, 2013 39.15 39.56 38.62 38.62 1,914 -0.06(-0.15%)
Oct 01, 2013 39.32 39.33 38.54 38.68 8,568 +0.24(+0.63%)
Sep 27, 2013 38.52 38.52 38.35 38.44 1,764 +0.35(+0.92%)
Sep 26, 2013 38.16 38.49 37.97 38.09 4,474 -0.49(-1.26%)
Sep 25, 2013 38.66 38.67 38.54 38.57 4,004 -0.13(-0.33%)
Sep 24, 2013 38.52 38.94 38.24 38.70 2,084 +0.19(+0.49%)
Sep 23, 2013 38.63 38.93 38.51 38.51 4,208 +0.02(+0.04%)
Sep 20, 2013 37.97 38.52 37.97 38.50 8,646 +0.91(+2.41%)
Sep 19, 2013 37.09 37.66 37.09 37.59 4,850 +0.33(+0.89%)
Sep 18, 2013 40.20 40.53 37.16 37.26 14,701 -3.10(-7.67%)
Sep 17, 2013 40.69 40.69 40.36 40.36 3,127 -0.06(-0.14%)
Sep 16, 2013 41.52 40.49 40.04 40.41 4,447 -1.11(-2.67%)
Sep 13, 2013 41.82 42.04 41.38 41.52 9,007 -0.47(-1.13%)
Sep 12, 2013 41.89 42.01 41.47 42.00 3,498 +0.30(+0.71%)
Sep 11, 2013 42.11 42.22 41.61 41.70 4,518 -0.05(-0.12%)
Sep 10, 2013 42.12 42.23 41.70 41.75 6,083 -1.50(-3.47%)
Sep 09, 2013 44.34 44.34 43.18 43.25 4,956 -1.82(-4.04%)
Sep 06, 2013 45.28 46.00 44.80 45.07 5,322 -0.78(-1.70%)
Sep 05, 2013 46.34 46.34 45.77 45.85 48,556 +0.11(+0.23%)
Sep 04, 2013 47.30 47.30 45.53 45.74 7,989 -1.29(-2.73%)
Sep 03, 2013 46.51 47.63 46.25 47.03 17,532 -2.67(-5.37%)
Aug 30, 2013 48.74 49.84 48.74 49.70 5,992 +1.64(+3.40%)
Aug 29, 2013 48.21 48.21 47.67 48.06 2,234 +0.20(+0.43%)
Aug 28, 2013 48.55 48.55 47.48 47.85 25,591 +0.11(+0.22%)
Aug 27, 2013 46.99 47.75 46.60 47.75 11,373 +2.39(+5.26%)
Aug 26, 2013 45.03 45.36 44.82 45.36 15,473 +0.90(+2.02%)
Aug 23, 2013 44.95 44.98 44.42 44.47 11,356 -1.14(-2.50%)
Aug 22, 2013 45.98 45.98 45.46 45.61 9,774 -1.39(-2.96%)
Aug 21, 2013 46.25 47.17 45.91 47.00 23,415 +1.61(+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.