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 (%)
Nov 30, 2015 28.42 28.61 28.42 28.54 1,255 +0.10(+0.34%)
Nov 27, 2015 28.45 28.45 28.45 28.45 103 +0.09(+0.31%)
Nov 25, 2015 28.56 28.36 28.36 28.36 1,334 -0.34(-1.18%)
Nov 24, 2015 29.35 29.35 28.69 28.70 5,851 -0.06(-0.20%)
Nov 23, 2015 28.44 28.76 28.44 28.76 924 +0.55(+1.93%)
Nov 20, 2015 27.77 28.22 27.62 28.21 4,130 +0.22(+0.80%)
Nov 19, 2015 27.90 28.01 27.83 27.99 6,132 -0.36(-1.27%)
Nov 18, 2015 29.05 29.09 28.35 28.35 3,954 -0.89(-3.03%)
Nov 17, 2015 29.13 29.30 28.88 29.23 5,073 -0.28(-0.96%)
Nov 16, 2015 30.57 30.57 29.52 29.52 7,097 -1.13(-3.69%)
Nov 13, 2015 30.68 30.74 30.20 30.65 28,486 +0.80(+2.68%)
Nov 12, 2015 29.51 29.85 29.40 29.85 6,124 +1.07(+3.72%)
Nov 11, 2015 28.50 28.88 28.45 28.78 4,411 -0.50(-1.70%)
Nov 10, 2015 29.55 29.59 29.23 29.27 3,797 +0.14(+0.47%)
Nov 09, 2015 29.08 29.43 29.05 29.14 5,942 +0.82(+2.89%)
Nov 06, 2015 28.59 28.74 28.32 28.32 2,559 +0.51(+1.82%)
Nov 05, 2015 27.60 28.00 27.60 27.81 10,806 +0.04(+0.14%)
Nov 04, 2015 27.30 27.80 27.24 27.77 13,101 +0.43(+1.57%)
Nov 03, 2015 27.63 27.63 27.12 27.35 3,178 +0.05(+0.18%)
Nov 02, 2015 27.47 27.66 27.30 27.30 1,372 -0.78(-2.77%)
Oct 30, 2015 28.03 28.08 27.58 28.08 5,085 +0.19(+0.70%)
Oct 29, 2015 28.08 28.08 27.88 27.88 1,956 +0.55(+2.00%)
Oct 28, 2015 27.47 27.94 26.93 27.34 12,335 -0.52(-1.85%)
Oct 27, 2015 27.63 27.92 27.62 27.85 2,927 +0.70(+2.58%)
Oct 26, 2015 26.95 27.15 26.95 27.15 6,291 +0.32(+1.20%)
Oct 23, 2015 26.94 27.10 26.76 26.83 26,481 -0.83(-2.99%)
Oct 22, 2015 27.87 27.88 27.33 27.66 11,793 -0.98(-3.43%)
Oct 21, 2015 28.09 28.65 28.05 28.64 11,866 +0.08(+0.27%)
Oct 20, 2015 28.62 28.62 28.42 28.56 5,535 +0.32(+1.14%)
Oct 19, 2015 28.33 28.47 28.24 28.24 4,164 +0.31(+1.12%)
Oct 16, 2015 28.11 28.28 27.93 27.93 57,298 -0.04(-0.14%)
Oct 15, 2015 28.63 28.63 27.93 27.97 13,189 -1.25(-4.27%)
Oct 14, 2015 29.16 29.67 29.16 29.22 8,338 -0.33(-1.12%)
Oct 13, 2015 29.62 29.62 29.04 29.55 9,300 +1.02(+3.58%)
Oct 12, 2015 28.58 28.58 28.52 28.52 3,223 +0.20(+0.72%)
Oct 09, 2015 28.22 28.59 28.21 28.32 12,554 -0.24(-0.85%)
Oct 08, 2015 29.61 29.72 28.56 28.56 11,805 -0.66(-2.27%)
Oct 07, 2015 29.32 29.95 29.01 29.23 10,804 -1.14(-3.75%)
Oct 06, 2015 30.46 30.46 30.04 30.36 20,009 -0.07(-0.22%)
Oct 05, 2015 31.08 31.10 30.41 30.43 29,106 -1.95(-6.02%)
Oct 02, 2015 34.53 34.68 32.36 32.38 11,858 -1.77(-5.19%)
Oct 01, 2015 33.90 34.96 33.76 34.15 10,144 -0.23(-0.68%)
Sep 30, 2015 34.79 35.54 34.39 34.39 8,565 -2.08(-5.71%)
Sep 29, 2015 36.73 37.01 36.39 36.47 10,495 +0.09(+0.24%)
Sep 28, 2015 35.14 36.52 35.14 36.38 21,404 +2.07(+6.05%)
Sep 25, 2015 33.65 34.66 33.60 34.31 22,736 -0.96(-2.72%)
Sep 24, 2015 36.06 36.27 35.06 35.27 18,495 +0.27(+0.77%)
Sep 23, 2015 34.83 35.23 34.52 35.00 4,943 +0.50(+1.44%)
Sep 22, 2015 34.47 35.10 34.32 34.50 32,254 +2.29(+7.10%)
Sep 21, 2015 31.84 32.56 31.77 32.21 4,682 +0.08(+0.24%)
Sep 18, 2015 31.45 32.15 31.35 32.14 7,457 +2.20(+7.35%)
Sep 17, 2015 30.50 30.50 29.07 29.94 17,856 -0.07(-0.24%)
Sep 16, 2015 30.70 30.70 30.01 30.01 9,421 -1.35(-4.30%)
Sep 15, 2015 32.21 32.58 31.36 31.36 4,553 -0.77(-2.39%)
Sep 14, 2015 32.11 32.41 32.09 32.13 6,673 +0.65(+2.07%)
Sep 11, 2015 32.11 32.14 31.46 31.47 5,733 +0.15(+0.47%)
Sep 10, 2015 31.75 31.94 31.00 31.33 3,771 -0.59(-1.86%)
Sep 09, 2015 30.20 32.05 30.05 31.92 13,238 +0.35(+1.11%)
Sep 08, 2015 32.01 32.32 31.55 31.57 16,027 -3.07(-8.86%)
Sep 04, 2015 34.44 34.64 34.64 34.64 17,353 +2.27(+7.01%)
Sep 03, 2015 32.31 32.62 31.77 32.37 23,849 -0.29(-0.89%)
Sep 02, 2015 32.44 33.60 32.44 32.66 15,940 -1.56(-4.55%)
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.