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 (%)
Jun 30, 2014 27.04 27.04 27.04 27.04 162 -0.15(-0.54%)
Jun 27, 2014 27.28 27.34 27.19 27.19 936 -0.28(-1.03%)
Jun 26, 2014 27.58 27.66 27.47 27.47 1,094 +0.37(+1.37%)
Jun 25, 2014 27.41 27.41 27.07 27.10 2,814 -0.02(-0.07%)
Jun 24, 2014 27.11 27.12 27.11 27.12 1,646 +0.58(+2.20%)
Jun 23, 2014 26.74 26.92 26.54 26.54 2,802 +0.12(+0.44%)
Jun 20, 2014 26.29 26.43 26.29 26.42 550 +0.02(+0.07%)
Jun 19, 2014 26.11 26.40 26.11 26.40 425 -0.30(-1.13%)
Jun 18, 2014 27.18 27.51 26.66 26.70 3,933 -0.71(-2.59%)
Jun 17, 2014 27.45 27.45 27.41 27.41 1,051 +0.11(+0.39%)
Jun 16, 2014 27.38 27.38 27.31 27.31 1,063 -0.01(-0.04%)
Jun 13, 2014 27.33 27.49 27.32 27.32 950 -0.05(-0.18%)
Jun 12, 2014 27.25 27.56 27.23 27.36 9,554 -0.04(-0.14%)
Jun 11, 2014 27.37 27.44 27.36 27.40 4,708 +0.33(+1.22%)
Jun 10, 2014 27.16 27.16 27.07 27.07 2,656 +0.25(+0.94%)
Jun 06, 2014 27.02 27.21 26.82 26.82 3,345 -0.39(-1.43%)
Jun 05, 2014 27.63 27.63 27.21 27.21 1,895 -0.59(-2.11%)
Jun 04, 2014 28.07 28.07 27.80 27.80 837 -0.10(-0.34%)
Jun 03, 2014 27.89 27.89 27.79 27.89 1,266 +0.32(+1.17%)
Jun 02, 2014 27.59 27.66 27.57 27.57 2,183 -0.25(-0.90%)
May 30, 2014 27.85 27.96 27.77 27.82 3,585 +0.04(+0.13%)
May 29, 2014 28.00 28.00 27.77 27.78 1,000 -0.51(-1.79%)
May 28, 2014 28.24 28.29 28.19 28.29 4,285 +0.28(+1.01%)
May 27, 2014 28.07 28.13 28.01 28.01 1,459 -0.55(-1.91%)
May 23, 2014 28.61 28.55 28.55 28.55 7,804 -0.32(-1.11%)
May 22, 2014 28.84 28.87 28.80 28.87 1,556 -0.18(-0.61%)
May 21, 2014 29.30 29.30 28.99 29.05 5,327 -0.66(-2.23%)
May 20, 2014 29.36 29.87 29.34 29.71 14,410 +0.59(+2.04%)
May 19, 2014 29.20 29.22 29.05 29.12 3,926 +0.12(+0.40%)
May 16, 2014 29.13 29.21 28.95 29.00 6,055 -0.11(-0.37%)
May 15, 2014 29.30 29.41 29.11 29.11 3,871 +0.46(+1.60%)
May 14, 2014 28.67 28.67 28.65 28.65 1,109 +0.11(+0.37%)
May 13, 2014 28.73 28.75 28.54 28.54 1,131 -0.19(-0.68%)
May 12, 2014 29.00 29.00 28.74 28.74 4,345 -0.67(-2.28%)
May 09, 2014 29.41 29.41 29.41 29.41 148 +0.22(+0.77%)
May 08, 2014 29.05 29.24 28.76 29.19 9,264 +0.05(+0.17%)
May 07, 2014 29.32 29.59 29.14 29.14 17,101 -0.18(-0.60%)
May 06, 2014 29.11 29.32 29.11 29.31 3,986 +0.13(+0.43%)
May 05, 2014 29.77 29.77 29.19 29.19 2,155 -0.07(-0.23%)
May 02, 2014 29.19 29.28 29.18 29.25 1,894 +0.21(+0.74%)
May 01, 2014 29.07 29.11 28.95 29.04 1,879 -0.19(-0.67%)
Apr 30, 2014 29.56 29.59 29.23 29.23 4,663 -0.22(-0.76%)
Apr 29, 2014 29.70 29.70 29.38 29.46 741 -0.62(-2.07%)
Apr 28, 2014 30.17 30.67 30.08 30.08 2,007 -0.28(-0.93%)
Apr 25, 2014 30.30 30.52 30.30 30.36 4,386 +0.36(+1.20%)
Apr 24, 2014 30.09 30.14 29.97 30.00 4,216 +0.02(+0.07%)
Apr 23, 2014 29.93 30.04 29.92 29.98 5,290 +0.19(+0.62%)
Apr 22, 2014 29.75 29.83 29.75 29.80 8,017 -0.37(-1.23%)
Apr 21, 2014 30.28 30.28 30.17 30.17 1,328 -0.08(-0.26%)
Apr 17, 2014 30.64 30.25 30.25 30.25 2,567 -0.54(-1.76%)
Apr 16, 2014 31.16 31.34 30.77 30.79 22,266 -1.15(-3.60%)
Apr 15, 2014 31.69 32.81 31.55 31.94 11,566 +0.29(+0.92%)
Apr 14, 2014 31.56 31.90 31.49 31.65 2,151 -0.38(-1.18%)
Apr 11, 2014 32.05 32.09 31.49 32.03 13,182 +0.49(+1.54%)
Apr 10, 2014 30.87 31.54 30.87 31.54 13,220 +1.63(+5.44%)
Apr 09, 2014 30.52 30.69 29.91 29.92 3,973 -1.24(-3.97%)
Apr 08, 2014 31.34 31.44 31.05 31.15 4,323 +0.08(+0.24%)
Apr 07, 2014 30.82 31.27 30.65 31.08 5,765 +0.48(+1.57%)
Apr 04, 2014 30.16 30.71 30.16 30.60 3,645 +0.31(+1.03%)
Apr 03, 2014 30.24 30.63 30.24 30.29 2,674 +0.11(+0.36%)
Apr 02, 2014 30.28 30.28 30.16 30.18 564 -0.22(-0.74%)
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.