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, 2015 28.71 28.83 28.42 28.75 5,434 +1.36(+4.98%)
Mar 30, 2015 27.57 27.57 27.36 27.38 4,047 -0.16(-0.57%)
Mar 27, 2015 27.75 27.82 27.54 27.54 5,365 -0.26(-0.95%)
Mar 26, 2015 27.75 28.10 27.67 27.80 7,003 +0.78(+2.88%)
Mar 25, 2015 26.80 27.04 26.80 27.02 6,188 +0.38(+1.43%)
Mar 24, 2015 26.37 26.64 26.32 26.64 7,425 +0.16(+0.59%)
Mar 23, 2015 26.67 26.68 26.47 26.49 3,380 -0.48(-1.77%)
Mar 20, 2015 27.39 27.41 26.67 26.97 6,861 -1.95(-6.75%)
Mar 19, 2015 28.79 28.93 28.79 28.92 1,153 +0.97(+3.46%)
Mar 18, 2015 29.75 29.75 27.83 27.95 13,713 -1.80(-6.06%)
Mar 17, 2015 29.83 29.83 29.72 29.75 2,988 +0.20(+0.66%)
Mar 16, 2015 29.92 29.92 29.47 29.56 6,695 -0.97(-3.19%)
Mar 13, 2015 30.71 31.05 30.46 30.53 7,919 +0.43(+1.42%)
Mar 12, 2015 30.22 30.46 30.05 30.10 10,224 -1.15(-3.68%)
Mar 11, 2015 31.41 31.54 31.15 31.25 7,351 -0.29(-0.93%)
Mar 10, 2015 30.95 31.54 30.86 31.54 12,898 +1.97(+6.65%)
Mar 09, 2015 29.70 29.81 29.55 29.58 12,992 -0.11(-0.36%)
Mar 06, 2015 29.12 29.70 29.06 29.68 6,206 +1.13(+3.96%)
Mar 05, 2015 28.43 28.55 28.32 28.55 2,576 -0.16(-0.55%)
Mar 04, 2015 28.86 29.33 28.68 28.71 14,336 +0.33(+1.17%)
Mar 03, 2015 28.15 28.52 28.12 28.38 5,874 +0.49(+1.75%)
Mar 02, 2015 27.96 28.18 27.89 27.89 3,716 -0.18(-0.62%)
Feb 27, 2015 27.78 28.07 27.76 28.07 156,330 +0.08(+0.28%)
Feb 26, 2015 27.97 28.04 27.97 27.99 359 +0.06(+0.21%)
Feb 25, 2015 28.05 28.05 27.73 27.93 1,623 -0.11(-0.38%)
Feb 24, 2015 27.96 28.06 27.96 28.04 1,515 -0.29(-1.03%)
Feb 23, 2015 28.60 28.60 28.33 28.33 4,397 +0.44(+1.59%)
Feb 20, 2015 29.14 29.23 27.87 27.88 20,012 -1.04(-3.59%)
Feb 19, 2015 29.07 29.07 28.61 28.92 4,600 -0.12(-0.40%)
Feb 18, 2015 29.26 29.26 29.04 29.04 1,646 -0.53(-1.78%)
Feb 17, 2015 30.03 30.09 29.57 29.57 5,355 -0.19(-0.62%)
Feb 13, 2015 30.02 29.75 29.75 29.75 7,393 -0.93(-3.05%)
Feb 12, 2015 31.10 31.11 30.69 30.69 2,222 -1.21(-3.79%)
Feb 11, 2015 32.05 32.05 31.77 31.89 2,341 +0.56(+1.80%)
Feb 10, 2015 31.49 31.56 31.27 31.33 1,637 -0.88(-2.74%)
Feb 09, 2015 32.51 32.58 32.09 32.21 2,648 +0.38(+1.18%)
Feb 06, 2015 31.41 31.84 31.29 31.84 2,644 +1.20(+3.91%)
Feb 05, 2015 31.39 31.39 30.64 30.64 2,733 -1.20(-3.77%)
Feb 04, 2015 31.58 31.84 31.29 31.84 3,080 +0.66(+2.13%)
Feb 03, 2015 32.22 32.22 31.08 31.17 22,482 -1.39(-4.28%)
Feb 02, 2015 33.42 33.50 32.57 32.57 3,596 -1.46(-4.29%)
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%)
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.