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 (%)
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%)
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.