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 29, 2013 34.20 34.45 34.08 34.44 2,567 -0.33(-0.95%)
Nov 27, 2013 34.67 34.85 34.65 34.78 4,416 -0.28(-0.81%)
Nov 26, 2013 35.23 35.34 34.99 35.06 13,350 -0.03(-0.08%)
Nov 25, 2013 34.86 35.15 34.86 35.09 821 +0.38(+1.09%)
Nov 22, 2013 35.01 35.01 34.67 34.71 5,777 -0.34(-0.97%)
Nov 21, 2013 35.38 35.49 35.05 35.05 1,642 -0.70(-1.96%)
Nov 20, 2013 34.93 35.90 34.73 35.75 11,219 +0.71(+2.03%)
Nov 19, 2013 35.03 35.04 34.77 35.04 1,488 +0.25(+0.73%)
Nov 18, 2013 34.16 34.85 34.11 34.79 4,569 +0.05(+0.14%)
Nov 15, 2013 34.96 35.08 34.74 34.74 7,231 -0.90(-2.51%)
Nov 14, 2013 36.14 36.14 35.56 35.63 7,681 -0.86(-2.35%)
Nov 12, 2013 36.41 36.53 36.32 36.49 1,797 +0.28(+0.78%)
Nov 11, 2013 36.20 36.23 36.17 36.21 1,080 -0.10(-0.27%)
Nov 08, 2013 37.28 37.28 36.30 36.30 7,209 -0.69(-1.87%)
Nov 07, 2013 35.68 37.04 35.68 37.00 15,338 +1.71(+4.86%)
Nov 06, 2013 35.31 35.39 35.06 35.28 8,544 -0.95(-2.63%)
Nov 05, 2013 36.41 36.67 36.19 36.24 4,927 +0.89(+2.50%)
Nov 04, 2013 35.72 35.87 35.35 35.35 6,947 -0.56(-1.57%)
Nov 01, 2013 35.90 36.40 35.85 35.92 15,446 +0.58(+1.65%)
Oct 31, 2013 35.03 35.44 34.99 35.33 4,962 +0.54(+1.54%)
Oct 30, 2013 34.34 34.91 34.34 34.80 3,748 +0.34(+0.99%)
Oct 29, 2013 34.51 34.63 34.45 34.45 2,135 -0.27(-0.79%)
Oct 28, 2013 34.71 34.86 34.59 34.73 4,758 +0.25(+0.73%)
Oct 25, 2013 34.48 34.69 34.47 34.47 2,596 +0.28(+0.83%)
Oct 24, 2013 34.38 34.56 34.18 34.19 3,057 -0.77(-2.20%)
Oct 23, 2013 34.87 35.21 34.81 34.96 17,886 +1.02(+2.99%)
Oct 22, 2013 34.44 34.44 33.83 33.95 8,845 -1.09(-3.12%)
Oct 21, 2013 35.12 35.20 35.02 35.04 1,856 -0.11(-0.30%)
Oct 18, 2013 35.45 35.45 35.15 35.15 6,650 -0.63(-1.77%)
Oct 17, 2013 36.67 36.70 35.75 35.78 9,541 -1.44(-3.87%)
Oct 16, 2013 37.63 37.63 37.20 37.22 11,026 -0.89(-2.33%)
Oct 15, 2013 37.97 38.15 37.97 38.11 6,472 +0.44(+1.16%)
Oct 14, 2013 38.30 38.30 37.58 37.67 3,645 -0.31(-0.82%)
Oct 11, 2013 38.47 38.50 37.98 37.98 7,955 -0.55(-1.42%)
Oct 10, 2013 39.69 39.69 38.47 38.53 26,360 -2.34(-5.72%)
Oct 09, 2013 40.92 41.21 40.57 40.86 9,141 -0.47(-1.13%)
Oct 08, 2013 40.31 41.33 40.27 41.33 11,715 +1.02(+2.54%)
Oct 07, 2013 40.65 40.65 39.90 40.31 6,447 +1.14(+2.91%)
Oct 04, 2013 39.62 39.62 39.17 39.17 2,464 +0.01(+0.02%)
Oct 03, 2013 38.94 39.51 38.94 39.16 3,651 +0.54(+1.39%)
Oct 02, 2013 39.15 39.56 38.62 38.62 1,914 -0.06(-0.15%)
Oct 01, 2013 39.32 39.33 38.54 38.68 8,568 +0.24(+0.63%)
Sep 27, 2013 38.52 38.52 38.35 38.44 1,764 +0.35(+0.92%)
Sep 26, 2013 38.16 38.49 37.97 38.09 4,474 -0.49(-1.26%)
Sep 25, 2013 38.66 38.67 38.54 38.57 4,004 -0.13(-0.33%)
Sep 24, 2013 38.52 38.94 38.24 38.70 2,084 +0.19(+0.49%)
Sep 23, 2013 38.63 38.93 38.51 38.51 4,208 +0.02(+0.04%)
Sep 20, 2013 37.97 38.52 37.97 38.50 8,646 +0.91(+2.41%)
Sep 19, 2013 37.09 37.66 37.09 37.59 4,850 +0.33(+0.89%)
Sep 18, 2013 40.20 40.53 37.16 37.26 14,701 -3.10(-7.67%)
Sep 17, 2013 40.69 40.69 40.36 40.36 3,127 -0.06(-0.14%)
Sep 16, 2013 41.52 40.49 40.04 40.41 4,447 -1.11(-2.67%)
Sep 13, 2013 41.82 42.04 41.38 41.52 9,007 -0.47(-1.13%)
Sep 12, 2013 41.89 42.01 41.47 42.00 3,498 +0.30(+0.71%)
Sep 11, 2013 42.11 42.22 41.61 41.70 4,518 -0.05(-0.12%)
Sep 10, 2013 42.12 42.23 41.70 41.75 6,083 -1.50(-3.47%)
Sep 09, 2013 44.34 44.34 43.18 43.25 4,956 -1.82(-4.04%)
Sep 06, 2013 45.28 46.00 44.80 45.07 5,322 -0.78(-1.70%)
Sep 05, 2013 46.34 46.34 45.77 45.85 48,556 +0.11(+0.23%)
Sep 04, 2013 47.30 47.30 45.53 45.74 7,989 -1.29(-2.73%)
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.