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 (%)
Mar 31, 2014 30.78 30.97 30.56 30.91 3,031 -0.48(-1.52%)
Mar 28, 2014 31.46 31.46 31.15 31.39 2,832 -0.88(-2.72%)
Mar 27, 2014 32.20 32.26 32.02 32.26 2,517 -0.29(-0.90%)
Mar 26, 2014 31.87 32.56 31.76 32.56 2,778 -0.11(-0.33%)
Mar 25, 2014 32.95 32.95 32.58 32.66 4,703 -1.03(-3.06%)
Mar 24, 2014 33.19 34.11 33.19 33.70 5,808 -0.09(-0.26%)
Mar 21, 2014 33.32 33.86 32.93 33.78 6,591 +0.09(+0.26%)
Mar 20, 2014 34.22 34.44 33.59 33.70 3,647 +0.29(+0.87%)
Mar 19, 2014 32.65 33.52 32.57 33.40 2,541 +1.20(+3.73%)
Mar 18, 2014 32.38 32.40 32.08 32.20 17,713 -0.68(-2.06%)
Mar 17, 2014 33.29 33.31 32.74 32.88 6,263 -1.28(-3.74%)
Mar 14, 2014 34.01 34.39 33.61 34.15 11,330 +0.24(+0.72%)
Mar 13, 2014 31.84 33.98 31.84 33.91 11,174 +1.65(+5.11%)
Mar 12, 2014 32.53 32.73 31.98 32.26 6,137 +0.59(+1.87%)
Mar 11, 2014 31.19 31.76 31.11 31.67 11,152 +0.60(+1.94%)
Mar 10, 2014 31.07 31.61 31.06 31.07 5,159 +0.60(+1.98%)
Mar 07, 2014 30.22 30.89 30.22 30.46 11,246 +0.50(+1.66%)
Mar 06, 2014 30.07 30.07 29.91 29.97 25,087 -1.03(-3.33%)
Mar 05, 2014 31.10 31.13 30.83 31.00 16,271 +0.13(+0.41%)
Mar 04, 2014 30.84 30.96 30.78 30.87 17,273 -1.97(-5.99%)
Mar 03, 2014 32.40 33.01 32.24 32.84 19,391 +1.98(+6.41%)
Feb 28, 2014 30.68 31.08 30.45 30.86 4,388 -0.36(-1.15%)
Feb 27, 2014 31.58 31.76 31.19 31.22 12,288 -0.33(-1.05%)
Feb 26, 2014 31.24 31.55 31.23 31.55 2,473 +0.61(+1.98%)
Feb 25, 2014 30.97 31.10 30.94 30.94 1,882 +0.16(+0.51%)
Feb 24, 2014 30.49 31.57 30.43 30.78 9,968 -0.79(-2.50%)
Feb 21, 2014 31.49 31.57 31.37 31.57 1,386 -0.28(-0.89%)
Feb 20, 2014 32.33 32.51 31.85 31.85 17,848 -0.38(-1.18%)
Feb 19, 2014 31.64 32.23 31.44 32.23 8,241 +0.59(+1.88%)
Feb 18, 2014 31.78 31.84 31.50 31.64 8,317 -0.84(-2.60%)
Feb 14, 2014 32.77 32.48 32.48 32.48 4,210 -0.29(-0.87%)
Feb 13, 2014 33.92 33.97 32.69 32.77 9,060 -0.28(-0.85%)
Feb 12, 2014 33.16 33.26 33.00 33.05 2,830 -0.09(-0.27%)
Feb 11, 2014 34.39 34.39 33.06 33.14 12,702 -1.81(-5.18%)
Feb 10, 2014 34.96 35.03 34.86 34.95 6,702 +0.42(+1.20%)
Feb 07, 2014 35.37 35.55 34.53 34.53 8,020 -1.56(-4.32%)
Feb 06, 2014 36.94 36.94 36.00 36.09 6,378 -1.91(-5.02%)
Feb 05, 2014 38.43 38.44 37.98 38.00 1,732 -0.19(-0.51%)
Feb 04, 2014 38.79 38.95 38.19 38.19 8,462 -1.40(-3.54%)
Feb 03, 2014 37.55 39.63 35.07 39.60 18,391 +2.26(+6.05%)
Jan 31, 2014 37.71 37.73 36.67 37.34 14,670 +1.75(+4.93%)
Jan 30, 2014 35.54 35.93 35.39 35.58 20,134 -0.51(-1.40%)
Jan 29, 2014 36.29 36.29 35.55 36.09 5,751 +1.22(+3.49%)
Jan 28, 2014 35.36 35.36 34.83 34.87 8,750 -1.00(-2.80%)
Jan 27, 2014 35.32 36.31 35.23 35.88 15,456 +0.59(+1.68%)
Jan 24, 2014 34.08 35.28 34.08 35.28 31,114 +2.60(+7.96%)
Jan 23, 2014 32.62 33.00 32.58 32.68 6,177 +0.69(+2.16%)
Jan 22, 2014 32.03 32.23 31.96 31.99 5,415 -0.04(-0.12%)
Jan 21, 2014 32.09 32.32 32.01 32.03 4,207 -0.46(-1.41%)
Jan 17, 2014 32.30 32.49 32.49 32.49 6,982 +0.28(+0.88%)
Jan 16, 2014 32.42 32.56 32.20 32.20 1,954 +0.06(+0.18%)
Jan 15, 2014 32.58 32.58 32.13 32.15 4,482 -0.45(-1.37%)
Jan 14, 2014 33.21 33.35 32.55 32.59 4,613 -0.75(-2.25%)
Jan 13, 2014 32.90 33.50 32.77 33.34 6,791 +0.82(+2.51%)
Jan 10, 2014 32.94 33.00 32.53 32.53 4,400 -0.94(-2.82%)
Jan 09, 2014 33.46 33.69 33.45 33.47 1,784 +0.04(+0.12%)
Jan 08, 2014 33.45 33.55 33.32 33.43 3,451 +0.08(+0.23%)
Jan 07, 2014 33.44 33.46 33.29 33.35 3,308 -0.55(-1.61%)
Jan 06, 2014 33.70 33.91 33.70 33.90 3,516 +0.06(+0.17%)
Jan 03, 2014 33.76 33.98 33.51 33.84 16,216 -0.06(-0.17%)
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.