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 (%)
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%)
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.