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

Real Estate Bull 3X Direxion (NY: DRN )

13.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 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 (%)
Oct 29, 2010 5.419 5.509 5.378 5.437 5,986,767 +0.01(+0.09%)
Oct 28, 2010 5.614 5.697 5.287 5.432 8,167,098 -0.11(-1.93%)
Oct 27, 2010 5.585 5.664 5.430 5.539 7,327,346 -0.25(-4.35%)
Oct 25, 2010 5.860 5.894 5.761 5.791 9,888,956 +0.03(+0.56%)
Oct 22, 2010 5.791 5.873 5.640 5.759 5,761,686 +0.01(+0.16%)
Oct 21, 2010 5.881 5.955 5.645 5.750 8,992,549 -0.04(-0.71%)
Oct 20, 2010 5.429 5.918 5.429 5.791 16,698,416 +0.38(+6.94%)
Oct 19, 2010 5.443 5.674 5.364 5.415 9,675,965 -0.21(-3.81%)
Oct 18, 2010 5.406 5.641 5.394 5.630 9,164,318 +0.20(+3.66%)
Oct 15, 2010 5.494 5.585 5.386 5.431 8,079,250 -0.01(-0.24%)
Oct 14, 2010 5.421 5.545 5.340 5.444 8,584,302 -0.03(-0.52%)
Oct 13, 2010 5.426 5.632 5.344 5.473 13,253,977 +0.17(+3.13%)
Oct 12, 2010 5.146 5.359 5.103 5.306 8,306,087 +0.10(+1.86%)
Oct 11, 2010 5.232 5.268 5.170 5.209 5,078,566 +0.00(+0.04%)
Oct 08, 2010 5.207 5.251 5.087 5.207 7,437,551 +0.03(+0.51%)
Oct 07, 2010 5.219 5.282 5.098 5.181 991 +0.04(+0.73%)
Oct 06, 2010 5.160 5.200 5.046 5.144 8,876,909 -0.07(-1.33%)
Oct 05, 2010 5.086 5.266 4.976 5.213 13,129,103 +0.24(+4.88%)
Oct 04, 2010 4.825 4.973 4.790 4.970 8,497,366 +0.13(+2.71%)
Oct 01, 2010 4.839 4.917 4.668 4.839 11,159,292 +0.06(+1.35%)
Sep 30, 2010 4.831 4.975 4.667 4.775 12,856,779 +0.03(+0.66%)
Sep 29, 2010 4.835 4.846 4.688 4.744 11,800,872 -0.12(-2.49%)
Sep 28, 2010 4.821 4.883 4.578 4.865 12,254,407 +0.07(+1.45%)
Sep 27, 2010 5.037 5.038 4.723 4.795 8,909,352 -0.15(-3.08%)
Sep 24, 2010 4.768 4.983 4.746 4.947 14,072,692 +0.36(+7.96%)
Sep 23, 2010 4.834 4.877 4.539 4.582 28,515 -0.40(-7.94%)
Sep 22, 2010 5.090 5.199 4.931 4.978 11,450,212 -0.20(-3.86%)
Sep 21, 2010 5.455 5.456 5.132 5.177 2,975 -0.23(-4.32%)
Sep 20, 2010 5.074 5.474 5.065 5.411 16,388,769 +0.38(+7.55%)
Sep 17, 2010 5.031 5.100 4.906 5.031 5,967,257 -0.05(-0.99%)
Sep 15, 2010 4.875 5.132 4.855 5.081 9,329,303 +0.13(+2.56%)
Sep 14, 2010 4.971 5.057 4.869 4.954 3,967 -0.02(-0.39%)
Sep 13, 2010 4.905 5.020 4.860 4.974 6,557,172 +0.20(+4.14%)
Sep 10, 2010 4.738 4.838 4.660 4.776 4,155,686 +0.06(+1.37%)
Sep 09, 2010 5.021 5.036 4.648 4.711 8,984,634 -0.13(-2.73%)
Sep 08, 2010 4.868 4.955 4.799 4.843 6,695,297 +0.02(+0.38%)
Sep 07, 2010 4.940 4.994 4.815 4.825 5,951 -0.23(-4.64%)
Sep 03, 2010 5.041 5.082 4.915 5.060 11,371,578 +0.21(+4.39%)
Sep 02, 2010 4.663 4.874 4.660 4.847 1,983 +0.17(+3.67%)
Sep 01, 2010 4.409 4.712 4.409 4.676 13,235,806 +0.41(+9.70%)
Aug 31, 2010 4.250 4.304 4.062 4.263 45,674 +0.10(+2.39%)
Aug 30, 2010 4.240 4.361 4.155 4.163 9,010,591 -0.11(-2.54%)
Aug 27, 2010 4.272 4.292 3.897 4.272 11,939,920 +0.14(+3.44%)
Aug 26, 2010 4.225 4.309 4.054 4.130 13,122 -0.02(-0.41%)
Aug 25, 2010 3.869 4.204 3.835 4.147 9,918 +0.20(+5.00%)
Aug 24, 2010 3.831 4.038 3.739 3.949 12,570,174 -0.06(-1.38%)
Aug 23, 2010 4.102 4.164 4.003 4.005 8,869,995 -0.06(-1.50%)
Aug 20, 2010 4.044 4.090 3.946 4.066 9,997,118 -0.04(-1.04%)
Aug 19, 2010 4.414 4.416 4.041 4.108 8,926 -0.32(-7.24%)
Aug 18, 2010 4.481 4.542 4.343 4.429 3,967 -0.01(-0.16%)
Aug 17, 2010 4.286 4.528 4.207 4.436 14,949,590 +0.28(+6.77%)
Aug 16, 2010 4.110 4.268 4.035 4.155 9,082,163 +0.01(+0.15%)
Aug 13, 2010 4.149 4.264 4.126 4.149 8,356,632 -0.01(-0.30%)
Aug 12, 2010 4.166 4.298 4.098 4.161 12,719,249 -0.16(-3.60%)
Aug 11, 2010 4.436 4.517 4.224 4.317 15,175 -0.36(-7.74%)
Aug 10, 2010 4.691 4.833 4.537 4.679 12,579,289 -0.16(-3.21%)
Aug 09, 2010 4.751 4.872 4.650 4.834 8,659,851 +0.17(+3.67%)
Aug 06, 2010 4.663 4.708 4.436 4.663 13,350,088 -0.06(-1.31%)
Aug 05, 2010 4.806 4.910 4.703 4.725 991 -0.18(-3.69%)
Aug 04, 2010 4.873 4.924 4.749 4.906 991 +0.08(+1.74%)
Aug 03, 2010 4.927 4.939 4.713 4.823 991 -0.12(-2.40%)
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.