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 (%)
Aug 29, 2014 29.45 29.38 29.38 29.38 2,000 -0.07(-0.24%)
Aug 28, 2014 29.51 29.51 29.34 29.45 2,334 +0.42(+1.45%)
Aug 27, 2014 29.01 29.03 28.84 29.03 916 -0.12(-0.42%)
Aug 26, 2014 29.02 29.18 28.93 29.15 6,517 -0.05(-0.17%)
Aug 25, 2014 29.41 29.41 28.94 29.20 1,027 -0.56(-1.87%)
Aug 22, 2014 29.62 29.81 29.58 29.76 4,703 +0.47(+1.59%)
Aug 21, 2014 29.40 29.46 29.25 29.29 2,646 -0.46(-1.56%)
Aug 20, 2014 29.98 29.42 29.75 29.75 1,666 +0.33(+1.14%)
Aug 19, 2014 29.57 29.60 29.42 29.42 1,050 -0.19(-0.64%)
Aug 18, 2014 29.79 29.87 29.60 29.61 2,994 -0.76(-2.50%)
Aug 15, 2014 29.76 30.33 29.58 30.37 6,397 +0.09(+0.30%)
Aug 14, 2014 30.33 30.41 30.22 30.28 1,250 -0.32(-1.05%)
Aug 13, 2014 30.60 30.70 30.39 30.60 3,507 -0.58(-1.86%)
Aug 12, 2014 31.09 31.25 31.09 31.18 2,365 +0.13(+0.42%)
Aug 11, 2014 31.04 31.12 30.86 31.05 5,210 -0.43(-1.37%)
Aug 08, 2014 32.14 32.30 31.76 31.48 6,871 -0.76(-2.37%)
Aug 07, 2014 31.00 32.24 31.00 32.24 9,502 +0.89(+2.85%)
Aug 06, 2014 31.79 31.79 31.19 31.35 7,493 +0.25(+0.80%)
Aug 05, 2014 30.50 31.10 30.47 31.10 4,515 +1.26(+4.22%)
Aug 04, 2014 29.98 30.33 29.71 29.84 3,404 -0.32(-1.05%)
Aug 01, 2014 29.94 30.16 29.73 30.16 5,382 +0.39(+1.30%)
Jul 31, 2014 29.10 29.77 29.10 29.77 16,893 +1.46(+5.16%)
Jul 30, 2014 28.14 28.51 28.12 28.31 1,856 +0.17(+0.60%)
Jul 29, 2014 27.80 28.14 27.79 28.14 1,504 +0.09(+0.32%)
Jul 28, 2014 27.94 28.09 27.94 28.05 1,604 +0.03(+0.10%)
Jul 25, 2014 28.10 28.12 28.02 28.02 4,098 +0.43(+1.57%)
Jul 24, 2014 27.77 27.84 27.59 27.59 3,107 -0.25(-0.90%)
Jul 23, 2014 27.78 27.98 27.76 27.84 2,747 -0.25(-0.89%)
Jul 22, 2014 28.02 28.09 27.91 28.09 8,839 -0.51(-1.78%)
Jul 21, 2014 28.67 28.80 28.60 28.60 2,008 +0.49(+1.74%)
Jul 18, 2014 28.35 28.35 28.02 28.11 5,856 -0.67(-2.33%)
Jul 17, 2014 28.16 28.78 27.94 28.78 2,273 +1.04(+3.75%)
Jul 16, 2014 27.73 27.74 27.71 27.74 1,846 -0.61(-2.15%)
Jul 15, 2014 27.97 28.45 27.97 28.35 2,505 +0.36(+1.29%)
Jul 14, 2014 27.89 28.01 27.85 27.99 4,413 -0.69(-2.39%)
Jul 11, 2014 29.03 29.03 28.67 28.67 2,700 -0.11(-0.37%)
Jul 10, 2014 29.36 29.36 28.78 28.78 9,978 +1.00(+3.60%)
Jul 09, 2014 28.06 28.17 27.73 27.78 4,325 -0.26(-0.93%)
Jul 08, 2014 28.24 28.24 28.04 28.04 2,923 +0.71(+2.60%)
Jul 07, 2014 27.22 27.36 27.17 27.33 4,663 +0.69(+2.59%)
Jul 03, 2014 26.64 26.64 26.64 26.64 300 -0.12(-0.45%)
Jul 02, 2014 26.94 26.94 26.76 26.76 1,170 -0.13(-0.48%)
Jul 01, 2014 27.13 27.13 26.81 26.89 2,256 -0.88(-3.17%)
Jun 30, 2014 27.77 27.77 27.77 27.77 158 -0.15(-0.54%)
Jun 27, 2014 28.01 28.07 27.92 27.92 912 -0.29(-1.03%)
Jun 26, 2014 28.32 28.40 28.21 28.21 1,066 +0.38(+1.37%)
Jun 25, 2014 28.15 28.15 27.80 27.83 2,741 -0.02(-0.07%)
Jun 24, 2014 27.84 27.85 27.84 27.85 1,603 +0.60(+2.20%)
Jun 23, 2014 27.46 27.64 27.25 27.25 2,729 +0.12(+0.44%)
Jun 20, 2014 27.00 27.14 27.00 27.13 536 +0.02(+0.07%)
Jun 19, 2014 26.81 27.11 26.81 27.11 414 -0.31(-1.13%)
Jun 18, 2014 27.91 28.25 27.38 27.42 3,831 -0.73(-2.59%)
Jun 17, 2014 28.19 28.19 28.15 28.15 1,024 +0.11(+0.39%)
Jun 16, 2014 28.12 28.12 28.04 28.04 1,036 -0.01(-0.04%)
Jun 13, 2014 28.06 28.23 28.05 28.05 926 -0.05(-0.18%)
Jun 12, 2014 27.98 28.30 27.96 28.10 9,305 -0.04(-0.14%)
Jun 11, 2014 28.10 28.18 28.09 28.14 4,585 +0.34(+1.22%)
Jun 10, 2014 27.89 27.89 27.80 27.80 2,587 +0.26(+0.94%)
Jun 06, 2014 27.75 27.94 27.54 27.54 3,258 -0.40(-1.43%)
Jun 05, 2014 28.37 28.37 27.94 27.94 1,846 -0.60(-2.11%)
Jun 04, 2014 28.82 28.82 28.54 28.54 816 -0.10(-0.34%)
Jun 03, 2014 28.64 28.64 28.54 28.64 1,233 +0.33(+1.17%)
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.