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 (%)
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%)
Jul 01, 2014 26.42 26.42 26.11 26.19 2,316 -0.86(-3.17%)
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%)
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.