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 27, 2015 27.78 28.07 27.76 28.07 156,330 +0.08(+0.28%)
Feb 26, 2015 27.97 28.04 27.97 27.99 359 +0.06(+0.21%)
Feb 25, 2015 28.05 28.05 27.73 27.93 1,623 -0.11(-0.38%)
Feb 24, 2015 27.96 28.06 27.96 28.04 1,515 -0.29(-1.03%)
Feb 23, 2015 28.60 28.60 28.33 28.33 4,397 +0.44(+1.59%)
Feb 20, 2015 29.14 29.23 27.87 27.88 20,012 -1.04(-3.59%)
Feb 19, 2015 29.07 29.07 28.61 28.92 4,600 -0.12(-0.40%)
Feb 18, 2015 29.26 29.26 29.04 29.04 1,646 -0.53(-1.78%)
Feb 17, 2015 30.03 30.09 29.57 29.57 5,355 -0.19(-0.62%)
Feb 13, 2015 30.02 29.75 29.75 29.75 7,393 -0.93(-3.05%)
Feb 12, 2015 31.10 31.11 30.69 30.69 2,222 -1.21(-3.79%)
Feb 11, 2015 32.05 32.05 31.77 31.89 2,341 +0.56(+1.80%)
Feb 10, 2015 31.49 31.56 31.27 31.33 1,637 -0.88(-2.74%)
Feb 09, 2015 32.51 32.58 32.09 32.21 2,648 +0.38(+1.18%)
Feb 06, 2015 31.41 31.84 31.29 31.84 2,644 +1.20(+3.91%)
Feb 05, 2015 31.39 31.39 30.64 30.64 2,733 -1.20(-3.77%)
Feb 04, 2015 31.58 31.84 31.29 31.84 3,080 +0.66(+2.13%)
Feb 03, 2015 32.22 32.22 31.08 31.17 22,482 -1.39(-4.28%)
Feb 02, 2015 33.42 33.50 32.57 32.57 3,596 -1.46(-4.29%)
Jan 30, 2015 33.50 34.05 33.14 34.03 8,660 +1.59(+4.89%)
Jan 29, 2015 33.13 33.27 32.40 32.44 5,423 -1.30(-3.87%)
Jan 28, 2015 32.72 33.86 32.52 33.74 5,831 +1.35(+4.15%)
Jan 27, 2015 32.79 32.80 32.39 32.40 2,351 -0.05(-0.16%)
Jan 26, 2015 33.12 33.12 32.45 32.45 2,261 -1.56(-4.58%)
Jan 23, 2015 33.32 34.01 33.31 34.01 2,961 +0.70(+2.11%)
Jan 22, 2015 34.02 34.24 33.11 33.31 5,454 -0.48(-1.41%)
Jan 21, 2015 34.57 34.68 33.76 33.78 9,105 -0.67(-1.95%)
Jan 20, 2015 34.10 34.81 33.98 34.45 19,454 -0.48(-1.37%)
Jan 16, 2015 36.28 36.29 34.93 34.93 19,590 -1.41(-3.89%)
Jan 15, 2015 35.96 36.58 35.89 36.34 23,948 -0.65(-1.76%)
Jan 14, 2015 37.24 37.56 36.91 37.00 6,323 +0.23(+0.64%)
Jan 13, 2015 35.97 37.32 35.61 36.76 5,527 -0.51(-1.36%)
Jan 12, 2015 36.96 37.65 36.96 37.27 14,020 +0.19(+0.53%)
Jan 09, 2015 36.77 37.39 36.77 37.07 6,530 +0.54(+1.47%)
Jan 08, 2015 37.24 37.29 36.11 36.54 21,321 -1.42(-3.75%)
Jan 07, 2015 38.50 39.00 37.78 37.96 15,099 -1.37(-3.49%)
Jan 06, 2015 38.11 39.62 37.76 39.33 64,670 +1.37(+3.61%)
Jan 05, 2015 37.10 38.34 36.98 37.96 67,806 +2.47(+6.95%)
Jan 02, 2015 34.82 35.72 34.65 35.50 17,872 +0.50(+1.42%)
Dec 31, 2014 34.13 35.00 35.00 35.00 16,018 +0.56(+1.61%)
Dec 30, 2014 34.18 34.44 34.13 34.44 13,062 +0.94(+2.82%)
Dec 29, 2014 33.71 33.71 33.27 33.50 8,643 +0.77(+2.36%)
Dec 26, 2014 32.82 32.82 32.73 32.73 498 -0.50(-1.51%)
Dec 24, 2014 33.44 33.23 33.23 33.23 11,295 -0.30(-0.90%)
Dec 23, 2014 33.57 33.59 33.34 33.53 14,345 +0.23(+0.70%)
Dec 22, 2014 33.23 33.40 33.21 33.30 2,876 -0.31(-0.93%)
Dec 19, 2014 34.15 34.19 33.41 33.61 7,637 -0.10(-0.29%)
Dec 18, 2014 34.52 34.67 33.70 33.70 22,255 -2.04(-5.70%)
Dec 17, 2014 36.66 36.73 35.14 35.74 11,983 -1.40(-3.78%)
Dec 16, 2014 37.89 38.04 35.73 37.14 23,186 -0.93(-2.46%)
Dec 15, 2014 35.66 38.16 35.66 38.08 49,293 +1.95(+5.39%)
Dec 12, 2014 34.49 36.14 34.42 36.13 23,594 +1.88(+5.49%)
Dec 11, 2014 33.99 34.30 33.46 34.25 27,973 +0.28(+0.83%)
Dec 10, 2014 33.27 34.07 33.27 33.97 7,984 +1.00(+3.04%)
Dec 09, 2014 33.22 33.28 32.81 32.96 29,558 +0.74(+2.30%)
Dec 08, 2014 31.92 32.29 31.89 32.22 7,820 +0.81(+2.57%)
Dec 05, 2014 31.39 31.57 31.26 31.42 3,142 -0.25(-0.80%)
Dec 04, 2014 31.67 31.86 31.36 31.67 5,220 +0.29(+0.93%)
Dec 03, 2014 31.51 31.51 31.36 31.38 3,896 +0.17(+0.53%)
Dec 02, 2014 31.26 31.39 31.21 31.21 1,910 -0.22(-0.71%)
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.