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: 8:00 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 (%)
Mar 29, 2018 319.82 319.82 319.82 0 -1.23(-0.38%)
Mar 28, 2018 348.09 348.09 318.35 321.05 7,835 -26.30(-7.57%)
Mar 27, 2018 350.30 361.37 333.34 347.35 2,242 -2.95(-0.84%)
Mar 26, 2018 357.18 361.36 349.32 350.30 3,574 -12.05(-3.32%)
Mar 23, 2018 345.38 364.80 342.68 362.34 4,040 +18.44(+5.36%)
Mar 22, 2018 335.55 344.28 326.21 343.91 3,124 +6.88(+2.04%)
Mar 21, 2018 331.62 342.43 329.35 337.02 4,747 +8.60(+2.62%)
Mar 20, 2018 327.68 333.34 321.39 328.42 3,749 +2.46(+0.75%)
Mar 19, 2018 320.06 331.86 320.06 325.96 4,323 +8.36(+2.63%)
Mar 16, 2018 327.19 328.67 317.36 317.60 2,538 -8.11(-2.49%)
Mar 15, 2018 325.96 330.14 322.27 325.72 1,300 +0.74(+0.23%)
Mar 14, 2018 327.93 328.91 321.14 324.98 1,625 -1.23(-0.38%)
Mar 13, 2018 323.26 327.93 318.83 326.21 2,415 -1.23(-0.38%)
Mar 12, 2018 331.12 332.35 324.24 327.44 4,828 -2.93(-0.89%)
Mar 09, 2018 336.53 342.68 330.14 330.36 3,300 -5.68(-1.69%)
Mar 08, 2018 336.53 339.95 333.05 336.04 1,965 -1.72(-0.51%)
Mar 07, 2018 336.29 337.76 1,836 -6.64(-1.93%)
Mar 06, 2018 347.35 356.17 340.96 344.40 1,596 -4.18(-1.20%)
Mar 05, 2018 358.90 363.57 343.49 348.58 4,093 -11.06(-3.08%)
Mar 02, 2018 363.57 370.42 359.17 359.64 2,732 +0.49(+0.14%)
Mar 01, 2018 362.59 368.74 347.47 359.15 5,504 -2.70(-0.75%)
Feb 28, 2018 359.89 361.85 348.05 361.85 4,035 +1.97(+0.55%)
Feb 27, 2018 338.50 360.87 334.57 359.89 7,521 +20.65(+6.09%)
Feb 26, 2018 335.06 344.15 334.81 339.24 4,102 -0.49(-0.14%)
Feb 23, 2018 353.25 353.50 339.73 339.73 2,644 -17.45(-4.89%)
Feb 22, 2018 348.58 357.18 5,874 -10.57(-2.87%)
Feb 21, 2018 349.56 368.74 347.39 367.75 5,184 +19.17(+5.50%)
Feb 20, 2018 341.45 349.19 332.35 348.58 3,154 +11.06(+3.28%)
Feb 16, 2018 337.52 337.52 337.52 0 -4.18(-1.22%)
Feb 15, 2018 349.07 349.07 339.97 341.69 3,833 -10.08(-2.87%)
Feb 14, 2018 352.26 364.56 350.30 351.77 6,194 +7.62(+2.21%)
Feb 13, 2018 353.74 354.48 341.20 344.15 2,863 -6.15(-1.75%)
Feb 12, 2018 347.84 379.80 341.69 350.30 7,223 -0.98(-0.28%)
Feb 09, 2018 375.37 383.96 343.91 351.28 7,095 -29.75(-7.81%)
Feb 08, 2018 354.48 381.03 344.15 381.03 4,939 +30.24(+8.62%)
Feb 07, 2018 347.35 350.79 339.48 350.79 3,700 +4.55(+1.31%)
Feb 06, 2018 365.05 374.63 340.96 346.25 7,372 +12.70(+3.81%)
Feb 05, 2018 322.03 346.61 316.87 333.54 6,311 +16.18(+5.10%)
Feb 02, 2018 316.13 325.23 311.70 317.36 4,464 +7.37(+2.38%)
Feb 01, 2018 292.53 310.97 287.61 309.98 6,521 +19.17(+6.59%)
Jan 31, 2018 306.30 308.51 290.81 290.81 4,395 -16.47(-5.36%)
Jan 30, 2018 302.12 309.00 302.12 307.28 4,429 +6.88(+2.29%)
Jan 29, 2018 291.55 301.38 291.30 300.40 2,625 +11.21(+3.88%)
Jan 26, 2018 286.38 293.76 286.16 289.18 1,450 +3.04(+1.06%)
Jan 25, 2018 283.68 291.30 283.68 286.14 1,604 +1.48(+0.52%)
Jan 24, 2018 280.98 286.88 279.75 284.66 1,783 +4.43(+1.58%)
Jan 23, 2018 290.81 290.81 279.92 280.24 3,092 -10.33(-3.55%)
Jan 22, 2018 299.66 300.37 290.56 290.56 2,025 -9.84(-3.27%)
Jan 19, 2018 304.82 306.54 300.40 300.40 995 -4.42(-1.45%)
Jan 18, 2018 295.73 305.84 295.73 304.82 5,253 +11.06(+3.77%)
Jan 17, 2018 299.66 299.66 292.78 293.76 1,384 -6.39(-2.13%)
Jan 16, 2018 300.15 300.15 290.81 300.15 4,989 -1.47(-0.49%)
Jan 12, 2018 301.63 301.63 301.63 0 +7.38(+2.51%)
Jan 11, 2018 291.55 294.74 286.63 294.25 2,989 +3.20(+1.10%)
Jan 10, 2018 286.38 295.70 286.08 291.06 3,628 +8.63(+3.05%)
Jan 09, 2018 270.16 282.45 268.44 282.43 2,574 +11.53(+4.26%)
Jan 08, 2018 275.08 275.57 270.62 270.90 2,862 -4.42(-1.61%)
Jan 05, 2018 275.32 276.80 273.98 275.32 2,810 +0.00(+0.00%)
Jan 04, 2018 263.77 275.58 263.77 275.32 5,184 +13.52(+5.16%)
Jan 03, 2018 259.34 263.06 257.87 261.80 2,110 +1.72(+0.66%)
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.