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 (%)
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%)
Aug 01, 2014 29.16 29.37 28.95 29.37 5,526 +0.38(+1.30%)
Jul 31, 2014 28.34 28.99 28.34 28.99 17,346 +1.42(+5.16%)
Jul 30, 2014 27.40 27.76 27.39 27.57 1,905 +0.17(+0.60%)
Jul 29, 2014 27.07 27.40 27.06 27.40 1,544 +0.09(+0.32%)
Jul 28, 2014 27.21 27.36 27.21 27.32 1,647 +0.03(+0.10%)
Jul 25, 2014 27.37 27.38 27.29 27.29 4,208 +0.42(+1.57%)
Jul 24, 2014 27.04 27.11 26.87 26.87 3,190 -0.24(-0.90%)
Jul 23, 2014 27.05 27.25 27.03 27.11 2,820 -0.24(-0.89%)
Jul 22, 2014 27.29 27.36 27.18 27.36 9,076 -0.50(-1.78%)
Jul 21, 2014 27.92 28.05 27.85 27.85 2,061 +0.48(+1.74%)
Jul 18, 2014 27.61 27.61 27.29 27.37 6,013 -0.65(-2.33%)
Jul 17, 2014 27.43 28.03 27.21 28.03 2,334 +1.01(+3.75%)
Jul 16, 2014 27.00 27.01 26.99 27.01 1,895 -0.59(-2.15%)
Jul 15, 2014 27.24 27.71 27.24 27.61 2,572 +0.35(+1.29%)
Jul 14, 2014 27.16 27.28 27.12 27.26 4,531 -0.67(-2.39%)
Jul 11, 2014 28.27 28.27 27.92 27.92 2,772 -0.10(-0.37%)
Jul 10, 2014 28.59 28.59 28.03 28.03 10,245 +0.97(+3.60%)
Jul 09, 2014 27.33 27.43 27.00 27.05 4,441 -0.25(-0.93%)
Jul 08, 2014 27.50 27.50 27.31 27.31 3,001 +0.69(+2.60%)
Jul 07, 2014 26.51 26.64 26.46 26.62 4,788 +0.67(+2.59%)
Jul 03, 2014 25.94 25.94 25.94 25.94 308 -0.12(-0.45%)
Jul 02, 2014 26.24 26.24 26.06 26.06 1,201 -0.13(-0.48%)
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.