Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Estate Bear -3X Direxion (NY: DRV )

23.80 +0.14 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 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, 2018 244.93 244.93 232.52 235.22 4,894 -11.69(-4.73%)
Jul 30, 2018 248.40 253.37 245.92 246.91 1,238 -1.49(-0.60%)
Jul 27, 2018 240.46 249.15 239.47 248.40 1,426 +8.19(+3.41%)
Jul 26, 2018 242.69 242.69 235.99 240.21 1,234 -1.74(-0.72%)
Jul 25, 2018 247.91 247.91 239.97 241.95 1,970 -5.96(-2.40%)
Jul 24, 2018 243.69 248.65 242.94 247.91 1,784 +4.22(+1.73%)
Jul 23, 2018 241.70 247.41 241.70 243.69 2,486 +1.74(+0.72%)
Jul 20, 2018 238.23 244.69 238.23 241.95 1,869 +5.71(+2.42%)
Jul 19, 2018 247.16 247.16 234.01 236.24 2,621 -9.61(-3.91%)
Jul 18, 2018 243.69 248.90 240.96 245.85 2,091 +3.90(+1.61%)
Jul 17, 2018 238.23 244.68 235.55 241.95 3,690 +5.46(+2.31%)
Jul 16, 2018 234.26 240.46 234.26 236.49 1,453 +2.98(+1.28%)
Jul 13, 2018 230.29 233.51 227.58 233.51 637 +2.48(+1.07%)
Jul 12, 2018 232.77 234.29 230.29 231.03 865 -1.74(-0.75%)
Jul 11, 2018 230.29 232.99 229.36 232.77 701 +2.98(+1.30%)
Jul 10, 2018 232.20 232.77 228.32 229.79 638 -1.99(-0.86%)
Jul 09, 2018 226.32 234.75 226.32 231.78 1,767 +5.71(+2.52%)
Jul 06, 2018 229.54 229.82 225.08 226.07 2,534 -3.72(-1.62%)
Jul 05, 2018 236.24 238.72 229.79 229.79 1,735 -7.69(-3.24%)
Jul 03, 2018 237.48 237.48 237.48 0 -7.69(-3.14%)
Jul 02, 2018 241.95 252.12 239.72 245.18 2,784 +5.71(+2.38%)
Jun 29, 2018 247.39 236.73 239.47 1,379 -1.24(-0.52%)
Jun 28, 2018 249.89 252.37 240.21 240.71 3,088 -7.19(-2.90%)
Jun 27, 2018 246.42 247.90 241.45 247.90 2,908 +2.73(+1.11%)
Jun 26, 2018 246.42 247.91 241.94 245.17 1,987 -0.36(-0.15%)
Jun 25, 2018 246.66 250.14 243.94 245.54 5,177 +0.61(+0.25%)
Jun 22, 2018 250.39 251.88 244.68 244.93 2,402 -5.96(-2.37%)
Jun 21, 2018 253.12 256.10 249.89 250.88 2,427 -4.71(-1.84%)
Jun 20, 2018 265.52 265.52 254.61 255.60 2,346 -9.93(-3.74%)
Jun 19, 2018 268.01 268.01 261.49 265.52 2,826 +3.72(+1.42%)
Jun 18, 2018 264.01 266.72 260.08 261.80 3,823 -0.25(-0.09%)
Jun 15, 2018 261.06 256.15 262.05 2,603 +0.98(+0.38%)
Jun 14, 2018 266.96 267.45 258.85 261.06 2,771 -7.38(-2.75%)
Jun 13, 2018 255.16 270.63 253.20 268.44 4,933 +13.77(+5.41%)
Jun 12, 2018 261.06 262.05 252.46 254.67 3,809 -4.67(-1.80%)
Jun 11, 2018 259.34 261.31 257.87 259.34 2,077 +1.47(+0.57%)
Jun 08, 2018 261.31 261.31 256.55 257.87 1,580 -2.46(-0.94%)
Jun 07, 2018 261.06 264.73 257.62 260.33 1,746 +0.47(+0.18%)
Jun 06, 2018 266.47 259.86 259.86 2,337 -1.45(-0.56%)
Jun 05, 2018 258.36 263.28 256.89 261.31 4,226 +0.98(+0.38%)
Jun 04, 2018 266.96 268.44 260.35 260.33 4,308 -7.62(-2.84%)
Jun 01, 2018 270.41 270.76 265.49 267.95 2,730 -2.46(-0.91%)
May 31, 2018 271.14 273.20 267.70 270.41 1,546 +2.21(+0.82%)
May 30, 2018 281.22 281.22 265.98 268.19 5,204 -12.04(-4.30%)
May 29, 2018 284.66 287.98 279.26 280.24 1,914 -3.93(-1.38%)
May 25, 2018 284.17 284.17 284.17 0 -3.44(-1.20%)
May 24, 2018 285.65 290.87 283.19 287.61 1,040 +1.23(+0.43%)
May 23, 2018 295.97 295.97 283.19 286.38 5,290 -9.59(-3.24%)
May 22, 2018 297.20 300.13 294.99 295.97 864 -1.48(-0.50%)
May 21, 2018 306.30 311.19 295.73 297.45 8,219 -11.31(-3.66%)
May 18, 2018 310.72 312.93 305.81 308.75 1,796 -1.48(-0.48%)
May 17, 2018 307.03 311.72 302.86 310.23 3,175 +4.18(+1.37%)
May 16, 2018 301.38 306.07 298.68 306.05 2,584 +3.94(+1.30%)
May 15, 2018 292.28 303.52 291.06 302.12 5,744 +15.73(+5.49%)
May 14, 2018 279.26 289.44 278.76 286.38 3,255 +6.57(+2.35%)
May 11, 2018 276.55 279.82 273.85 279.82 2,583 +3.26(+1.18%)
May 10, 2018 279.99 281.96 274.71 276.55 3,667 -6.88(-2.43%)
May 09, 2018 290.81 290.81 282.70 283.44 2,049 -5.90(-2.04%)
May 08, 2018 285.40 290.56 285.16 289.33 1,876 +5.41(+1.91%)
May 07, 2018 291.55 291.55 283.68 283.93 2,667 -7.38(-2.53%)
May 04, 2018 299.66 300.08 289.09 291.30 4,008 -9.34(-3.11%)
May 03, 2018 303.10 304.58 296.73 300.64 2,430 +0.00(+0.00%)
May 02, 2018 298.68 306.79 296.49 300.64 3,158 +4.42(+1.49%)
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.