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 (%)
Oct 31, 2014 32.07 32.25 31.72 31.74 30,146 -1.79(-5.34%)
Oct 30, 2014 34.64 34.64 33.27 33.53 8,694 -0.74(-2.16%)
Oct 29, 2014 33.26 34.27 33.13 34.27 5,266 +0.69(+2.06%)
Oct 28, 2014 34.03 34.08 33.58 33.58 2,941 -1.30(-3.71%)
Oct 27, 2014 35.42 34.50 34.79 34.87 2,250 +0.37(+1.07%)
Oct 24, 2014 34.81 35.03 34.50 34.50 7,357 -0.33(-0.95%)
Oct 23, 2014 35.20 35.31 34.57 34.83 2,368 -1.26(-3.48%)
Oct 22, 2014 35.35 36.15 35.27 36.09 13,231 +0.81(+2.29%)
Oct 21, 2014 36.05 36.05 35.21 35.28 9,101 -1.28(-3.49%)
Oct 20, 2014 37.50 37.50 36.50 36.56 13,216 -0.72(-1.93%)
Oct 17, 2014 37.74 37.93 37.18 37.28 10,474 -2.31(-5.83%)
Oct 16, 2014 41.21 41.21 38.49 39.59 27,618 +1.04(+2.70%)
Oct 15, 2014 38.61 40.62 38.45 38.54 21,778 +0.68(+1.80%)
Oct 14, 2014 37.46 37.86 36.89 37.86 11,677 +0.11(+0.28%)
Oct 13, 2014 36.74 37.76 36.52 37.76 10,421 -0.26(-0.69%)
Oct 10, 2014 36.92 38.02 36.55 38.02 28,688 +1.80(+4.97%)
Oct 09, 2014 34.80 36.37 34.80 36.22 6,715 +2.57(+7.65%)
Oct 08, 2014 35.14 35.52 33.42 33.65 10,019 -1.58(-4.48%)
Oct 07, 2014 34.21 35.22 34.21 35.22 7,090 +1.61(+4.78%)
Oct 06, 2014 33.77 34.17 33.52 33.62 28,048 -0.67(-1.96%)
Oct 03, 2014 34.40 34.59 34.11 34.29 11,283 -0.04(-0.11%)
Oct 02, 2014 34.03 35.06 34.03 34.33 8,252 +1.20(+3.61%)
Oct 01, 2014 32.62 33.37 32.62 33.13 7,123 +1.06(+3.31%)
Sep 30, 2014 32.20 32.41 31.93 32.07 141,107 +0.07(+0.22%)
Sep 29, 2014 32.07 32.16 31.88 32.00 1,664 +0.99(+3.21%)
Sep 26, 2014 31.27 31.37 30.99 31.00 5,040 -0.55(-1.74%)
Sep 25, 2014 30.62 31.58 30.62 31.55 7,479 +1.30(+4.31%)
Sep 24, 2014 30.77 30.77 30.12 30.25 3,075 -0.40(-1.29%)
Sep 23, 2014 30.45 30.80 30.31 30.64 7,356 +0.66(+2.20%)
Sep 22, 2014 29.57 30.08 29.57 29.98 6,524 +0.47(+1.58%)
Sep 19, 2014 29.31 29.56 29.24 29.52 1,915 +0.34(+1.17%)
Sep 18, 2014 29.26 29.26 29.14 29.18 7,188 -0.38(-1.29%)
Sep 17, 2014 29.65 29.76 29.56 29.56 6,946 +0.31(+1.05%)
Sep 16, 2014 30.21 30.21 29.21 29.25 1,984 -0.45(-1.52%)
Sep 15, 2014 29.68 29.74 29.68 29.70 982 +0.20(+0.69%)
Sep 12, 2014 29.67 29.67 29.38 29.50 4,780 +0.09(+0.30%)
Sep 11, 2014 29.46 29.67 29.36 29.41 6,428 +0.44(+1.51%)
Sep 10, 2014 29.32 29.48 28.97 28.97 7,028 -0.45(-1.54%)
Sep 09, 2014 29.23 29.59 29.23 29.43 4,126 +0.35(+1.19%)
Sep 08, 2014 28.82 29.08 28.82 29.08 350 +0.73(+2.56%)
Sep 05, 2014 28.45 28.45 28.35 28.35 1,415 +0.11(+0.39%)
Sep 04, 2014 27.95 28.45 27.86 28.24 2,107 +0.38(+1.36%)
Sep 03, 2014 27.73 27.92 27.70 27.86 3,967 -0.62(-2.19%)
Sep 02, 2014 28.71 28.71 28.45 28.48 1,131 -0.13(-0.44%)
Aug 29, 2014 28.68 28.61 28.61 28.61 2,053 -0.07(-0.24%)
Aug 28, 2014 28.74 28.74 28.57 28.68 2,396 +0.41(+1.45%)
Aug 27, 2014 28.25 28.27 28.09 28.27 940 -0.12(-0.42%)
Aug 26, 2014 28.26 28.42 28.18 28.39 6,692 -0.05(-0.17%)
Aug 25, 2014 28.64 28.64 28.19 28.44 1,054 -0.54(-1.87%)
Aug 22, 2014 28.85 29.03 28.81 28.98 4,829 +0.45(+1.59%)
Aug 21, 2014 28.63 28.69 28.48 28.52 2,717 -0.45(-1.56%)
Aug 20, 2014 29.20 28.65 28.97 28.98 1,710 +0.33(+1.14%)
Aug 19, 2014 28.80 28.83 28.65 28.65 1,078 -0.18(-0.64%)
Aug 18, 2014 29.01 29.09 28.83 28.84 3,074 -0.74(-2.50%)
Aug 15, 2014 28.98 29.54 28.81 29.58 6,568 +0.09(+0.30%)
Aug 14, 2014 29.54 29.61 29.43 29.49 1,283 -0.31(-1.05%)
Aug 13, 2014 29.80 29.90 29.60 29.80 3,601 -0.56(-1.86%)
Aug 12, 2014 30.28 30.43 30.28 30.36 2,428 +0.13(+0.42%)
Aug 11, 2014 30.23 30.31 30.06 30.24 5,349 -0.42(-1.37%)
Aug 08, 2014 31.30 31.46 30.93 30.66 7,055 -0.74(-2.37%)
Aug 07, 2014 30.19 31.40 30.19 31.40 9,757 +0.87(+2.85%)
Aug 06, 2014 30.96 30.96 30.37 30.53 7,694 +0.24(+0.80%)
Aug 05, 2014 29.70 30.29 29.67 30.29 4,636 +1.23(+4.22%)
Aug 04, 2014 29.20 29.54 28.93 29.06 3,495 -0.31(-1.05%)
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.