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 (%)
Jan 30, 2015 33.50 34.05 33.14 34.03 8,660 +1.59(+4.89%)
Jan 29, 2015 33.13 33.27 32.40 32.44 5,423 -1.30(-3.87%)
Jan 28, 2015 32.72 33.86 32.52 33.74 5,831 +1.35(+4.15%)
Jan 27, 2015 32.79 32.80 32.39 32.40 2,351 -0.05(-0.16%)
Jan 26, 2015 33.12 33.12 32.45 32.45 2,261 -1.56(-4.58%)
Jan 23, 2015 33.32 34.01 33.31 34.01 2,961 +0.70(+2.11%)
Jan 22, 2015 34.02 34.24 33.11 33.31 5,454 -0.48(-1.41%)
Jan 21, 2015 34.57 34.68 33.76 33.78 9,105 -0.67(-1.95%)
Jan 20, 2015 34.10 34.81 33.98 34.45 19,454 -0.48(-1.37%)
Jan 16, 2015 36.28 36.29 34.93 34.93 19,590 -1.41(-3.89%)
Jan 15, 2015 35.96 36.58 35.89 36.34 23,948 -0.65(-1.76%)
Jan 14, 2015 37.24 37.56 36.91 37.00 6,323 +0.23(+0.64%)
Jan 13, 2015 35.97 37.32 35.61 36.76 5,527 -0.51(-1.36%)
Jan 12, 2015 36.96 37.65 36.96 37.27 14,020 +0.19(+0.53%)
Jan 09, 2015 36.77 37.39 36.77 37.07 6,530 +0.54(+1.47%)
Jan 08, 2015 37.24 37.29 36.11 36.54 21,321 -1.42(-3.75%)
Jan 07, 2015 38.50 39.00 37.78 37.96 15,099 -1.37(-3.49%)
Jan 06, 2015 38.11 39.62 37.76 39.33 64,670 +1.37(+3.61%)
Jan 05, 2015 37.10 38.34 36.98 37.96 67,806 +2.47(+6.95%)
Jan 02, 2015 34.82 35.72 34.65 35.50 17,872 +0.50(+1.42%)
Dec 31, 2014 34.13 35.00 35.00 35.00 16,018 +0.56(+1.61%)
Dec 30, 2014 34.18 34.44 34.13 34.44 13,062 +0.94(+2.82%)
Dec 29, 2014 33.71 33.71 33.27 33.50 8,643 +0.77(+2.36%)
Dec 26, 2014 32.82 32.82 32.73 32.73 498 -0.50(-1.51%)
Dec 24, 2014 33.44 33.23 33.23 33.23 11,295 -0.30(-0.90%)
Dec 23, 2014 33.57 33.59 33.34 33.53 14,345 +0.23(+0.70%)
Dec 22, 2014 33.23 33.40 33.21 33.30 2,876 -0.31(-0.93%)
Dec 19, 2014 34.15 34.19 33.41 33.61 7,637 -0.10(-0.29%)
Dec 18, 2014 34.52 34.67 33.70 33.70 22,255 -2.04(-5.70%)
Dec 17, 2014 36.66 36.73 35.14 35.74 11,983 -1.40(-3.78%)
Dec 16, 2014 37.89 38.04 35.73 37.14 23,186 -0.93(-2.46%)
Dec 15, 2014 35.66 38.16 35.66 38.08 49,293 +1.95(+5.39%)
Dec 12, 2014 34.49 36.14 34.42 36.13 23,594 +1.88(+5.49%)
Dec 11, 2014 33.99 34.30 33.46 34.25 27,973 +0.28(+0.83%)
Dec 10, 2014 33.27 34.07 33.27 33.97 7,984 +1.00(+3.04%)
Dec 09, 2014 33.22 33.28 32.81 32.96 29,558 +0.74(+2.30%)
Dec 08, 2014 31.92 32.29 31.89 32.22 7,820 +0.81(+2.57%)
Dec 05, 2014 31.39 31.57 31.26 31.42 3,142 -0.25(-0.80%)
Dec 04, 2014 31.67 31.86 31.36 31.67 5,220 +0.29(+0.93%)
Dec 03, 2014 31.51 31.51 31.36 31.38 3,896 +0.17(+0.53%)
Dec 02, 2014 31.26 31.39 31.21 31.21 1,910 -0.22(-0.71%)
Dec 01, 2014 31.41 31.71 31.38 31.44 2,460 +0.14(+0.44%)
Nov 28, 2014 31.30 31.30 31.30 31.30 385 +0.53(+1.71%)
Nov 26, 2014 30.74 30.77 30.77 30.77 2,567 -0.14(-0.44%)
Nov 25, 2014 31.11 31.19 30.91 30.91 1,636 -0.27(-0.87%)
Nov 24, 2014 31.27 31.40 31.18 31.18 8,425 -0.51(-1.60%)
Nov 21, 2014 31.88 31.88 31.69 31.69 469 -0.88(-2.69%)
Nov 20, 2014 32.92 32.92 32.52 32.57 1,595 +0.53(+1.64%)
Nov 19, 2014 32.05 32.27 31.79 32.04 2,910 +0.39(+1.23%)
Nov 18, 2014 32.05 32.05 31.58 31.65 3,310 -1.17(-3.56%)
Nov 17, 2014 33.29 33.30 32.82 32.82 1,655 +0.30(+0.93%)
Nov 14, 2014 32.80 32.81 32.52 32.52 490 -0.10(-0.30%)
Nov 13, 2014 32.91 32.93 32.48 32.61 3,283 -0.43(-1.30%)
Nov 12, 2014 33.22 33.22 32.96 33.04 3,453 +0.82(+2.54%)
Nov 11, 2014 32.61 32.72 32.20 32.22 4,995 -0.61(-1.86%)
Nov 10, 2014 32.99 32.99 32.58 32.83 2,891 -0.63(-1.87%)
Nov 07, 2014 33.75 33.84 33.46 33.46 2,124 +0.14(+0.42%)
Nov 06, 2014 32.93 33.51 32.82 33.32 8,631 +0.53(+1.63%)
Nov 05, 2014 32.75 32.91 32.64 32.79 2,222 -0.25(-0.77%)
Nov 04, 2014 33.10 33.54 32.95 33.04 5,130 +0.63(+1.95%)
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.