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 (%)
May 30, 2014 27.85 27.96 27.77 27.82 3,585 +0.04(+0.13%)
May 29, 2014 28.00 28.00 27.77 27.78 1,000 -0.51(-1.79%)
May 28, 2014 28.24 28.29 28.19 28.29 4,285 +0.28(+1.01%)
May 27, 2014 28.07 28.13 28.01 28.01 1,459 -0.55(-1.91%)
May 23, 2014 28.61 28.55 28.55 28.55 7,804 -0.32(-1.11%)
May 22, 2014 28.84 28.87 28.80 28.87 1,556 -0.18(-0.61%)
May 21, 2014 29.30 29.30 28.99 29.05 5,327 -0.66(-2.23%)
May 20, 2014 29.36 29.87 29.34 29.71 14,410 +0.59(+2.04%)
May 19, 2014 29.20 29.22 29.05 29.12 3,926 +0.12(+0.40%)
May 16, 2014 29.13 29.21 28.95 29.00 6,055 -0.11(-0.37%)
May 15, 2014 29.30 29.41 29.11 29.11 3,871 +0.46(+1.60%)
May 14, 2014 28.67 28.67 28.65 28.65 1,109 +0.11(+0.37%)
May 13, 2014 28.73 28.75 28.54 28.54 1,131 -0.19(-0.68%)
May 12, 2014 29.00 29.00 28.74 28.74 4,345 -0.67(-2.28%)
May 09, 2014 29.41 29.41 29.41 29.41 148 +0.22(+0.77%)
May 08, 2014 29.05 29.24 28.76 29.19 9,264 +0.05(+0.17%)
May 07, 2014 29.32 29.59 29.14 29.14 17,101 -0.18(-0.60%)
May 06, 2014 29.11 29.32 29.11 29.31 3,986 +0.13(+0.43%)
May 05, 2014 29.77 29.77 29.19 29.19 2,155 -0.07(-0.23%)
May 02, 2014 29.19 29.28 29.18 29.25 1,894 +0.21(+0.74%)
May 01, 2014 29.07 29.11 28.95 29.04 1,879 -0.19(-0.67%)
Apr 30, 2014 29.56 29.59 29.23 29.23 4,663 -0.22(-0.76%)
Apr 29, 2014 29.70 29.70 29.38 29.46 741 -0.62(-2.07%)
Apr 28, 2014 30.17 30.67 30.08 30.08 2,007 -0.28(-0.93%)
Apr 25, 2014 30.30 30.52 30.30 30.36 4,386 +0.36(+1.20%)
Apr 24, 2014 30.09 30.14 29.97 30.00 4,216 +0.02(+0.07%)
Apr 23, 2014 29.93 30.04 29.92 29.98 5,290 +0.19(+0.62%)
Apr 22, 2014 29.75 29.83 29.75 29.80 8,017 -0.37(-1.23%)
Apr 21, 2014 30.28 30.28 30.17 30.17 1,328 -0.08(-0.26%)
Apr 17, 2014 30.64 30.25 30.25 30.25 2,567 -0.54(-1.76%)
Apr 16, 2014 31.16 31.34 30.77 30.79 22,266 -1.15(-3.60%)
Apr 15, 2014 31.69 32.81 31.55 31.94 11,566 +0.29(+0.92%)
Apr 14, 2014 31.56 31.90 31.49 31.65 2,151 -0.38(-1.18%)
Apr 11, 2014 32.05 32.09 31.49 32.03 13,182 +0.49(+1.54%)
Apr 10, 2014 30.87 31.54 30.87 31.54 13,220 +1.63(+5.44%)
Apr 09, 2014 30.52 30.69 29.91 29.92 3,973 -1.24(-3.97%)
Apr 08, 2014 31.34 31.44 31.05 31.15 4,323 +0.08(+0.24%)
Apr 07, 2014 30.82 31.27 30.65 31.08 5,765 +0.48(+1.57%)
Apr 04, 2014 30.16 30.71 30.16 30.60 3,645 +0.31(+1.03%)
Apr 03, 2014 30.24 30.63 30.24 30.29 2,674 +0.11(+0.36%)
Apr 02, 2014 30.28 30.28 30.16 30.18 564 -0.22(-0.74%)
Apr 01, 2014 30.41 30.46 30.32 30.40 2,858 -0.51(-1.64%)
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%)
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.