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

Regional Banks Bull 3X Direxion (NY: DPST )

96.21 +0.36 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 28, 2017 419.66 427.85 401.20 401.20 5,880 -22.86(-5.39%)
Apr 27, 2017 441.66 444.77 418.85 424.06 3,068 -15.43(-3.51%)
Apr 26, 2017 427.11 451.32 421.96 439.49 9,698 +12.39(+2.90%)
Apr 25, 2017 436.99 438.43 426.68 427.11 5,715 +4.13(+0.98%)
Apr 24, 2017 419.25 436.58 417.56 422.98 12,156 +27.21(+6.88%)
Apr 21, 2017 398.20 404.84 388.43 395.77 3,353 -3.31(-0.83%)
Apr 20, 2017 384.80 399.63 382.43 399.08 3,730 +24.70(+6.60%)
Apr 19, 2017 375.66 386.83 372.28 374.38 4,085 +4.49(+1.21%)
Apr 18, 2017 370.66 375.66 355.85 369.88 2,393 -5.64(-1.50%)
Apr 17, 2017 353.67 376.00 351.97 375.53 3,289 +19.30(+5.42%)
Apr 13, 2017 376.54 379.05 356.16 356.23 5,745 -24.45(-6.42%)
Apr 12, 2017 396.11 397.66 376.57 380.67 3,075 -13.23(-3.36%)
Apr 11, 2017 381.35 395.97 376.72 393.90 3,197 +5.92(+1.53%)
Apr 10, 2017 395.02 406.12 380.54 387.98 4,068 -10.02(-2.52%)
Apr 07, 2017 387.57 402.84 387.37 398.00 2,592 -3.59(-0.89%)
Apr 06, 2017 382.70 405.04 381.48 401.59 2,405 +13.33(+3.43%)
Apr 05, 2017 428.05 428.05 386.56 388.25 10,961 -19.43(-4.77%)
Apr 04, 2017 398.07 415.47 398.07 407.68 2,037 -1.96(-0.48%)
Apr 03, 2017 429.20 429.20 396.20 409.64 9,606 -13.40(-3.17%)
Mar 31, 2017 435.43 435.43 423.05 423.05 2,587 -9.41(-2.18%)
Mar 30, 2017 400.64 436.86 400.64 432.45 9,842 +35.45(+8.93%)
Mar 29, 2017 400.91 404.57 390.35 397.00 3,692 -5.07(-1.26%)
Mar 28, 2017 377.09 406.83 371.94 402.07 6,767 +19.50(+5.10%)
Mar 27, 2017 360.23 383.65 346.63 382.57 6,633 -5.62(-1.45%)
Mar 24, 2017 386.76 396.17 378.17 388.19 4,745 +0.47(+0.12%)
Mar 23, 2017 374.72 401.93 373.09 387.71 6,042 +9.54(+2.52%)
Mar 22, 2017 378.91 388.93 354.75 378.17 11,177 -3.99(-1.04%)
Mar 21, 2017 460.34 460.81 381.08 382.16 20,533 -60.68(-13.70%)
Mar 20, 2017 468.80 468.80 440.64 442.84 3,257 -17.43(-3.79%)
Mar 17, 2017 474.90 474.90 449.83 460.27 3,812 -5.91(-1.27%)
Mar 16, 2017 467.55 472.73 460.43 466.17 7,013 +9.71(+2.13%)
Mar 15, 2017 470.70 479.44 453.05 456.46 5,112 -8.53(-1.83%)
Mar 14, 2017 470.04 470.04 447.60 464.99 4,712 -5.84(-1.24%)
Mar 13, 2017 472.27 480.16 466.24 470.83 5,270 +0.62(+0.13%)
Mar 10, 2017 489.20 489.20 454.07 470.21 7,846 -5.54(-1.17%)
Mar 09, 2017 482.77 491.01 474.11 475.75 4,987 -1.31(-0.27%)
Mar 08, 2017 500.49 503.90 475.45 477.06 5,415 -7.61(-1.57%)
Mar 07, 2017 488.55 493.73 478.78 484.68 2,082 -9.11(-1.85%)
Mar 06, 2017 503.64 503.64 476.15 493.79 5,605 -6.77(-1.35%)
Mar 03, 2017 500.60 503.84 492.42 500.56 4,077 +11.77(+2.41%)
Mar 02, 2017 536.45 536.45 488.79 488.79 8,976 -43.43(-8.16%)
Mar 01, 2017 506.33 536.59 506.33 532.22 9,244 +50.95(+10.59%)
Feb 28, 2017 494.45 494.45 477.65 481.26 5,306 -14.11(-2.85%)
Feb 27, 2017 485.73 496.12 485.73 495.37 4,950 +10.11(+2.08%)
Feb 24, 2017 484.48 485.27 473.45 485.27 3,538 -12.07(-2.43%)
Feb 23, 2017 497.47 497.47 478.27 497.34 1,567 +2.42(+0.49%)
Feb 22, 2017 492.29 500.82 486.51 494.92 1,581 -1.83(-0.37%)
Feb 21, 2017 498.19 505.05 488.06 496.75 4,912 +5.90(+1.20%)
Feb 17, 2017 490.85 490.85 490.85 0 -3.21(-0.65%)
Feb 16, 2017 497.80 497.80 483.82 494.06 3,402 -3.74(-0.75%)
Feb 15, 2017 502.00 502.00 486.64 497.80 6,605 +6.63(+1.35%)
Feb 14, 2017 476.08 492.75 464.85 491.17 7,247 +24.80(+5.32%)
Feb 13, 2017 459.35 475.75 457.81 466.37 5,293 +14.77(+3.27%)
Feb 10, 2017 452.79 455.80 444.19 451.60 4,538 +6.50(+1.46%)
Feb 09, 2017 429.23 447.86 429.23 445.11 7,357 +21.88(+5.17%)
Feb 08, 2017 435.13 435.13 412.97 423.23 8,631 -12.17(-2.79%)
Feb 07, 2017 441.63 448.13 432.41 435.40 2,925 -5.97(-1.35%)
Feb 06, 2017 454.75 454.75 440.51 441.37 3,534 -10.56(-2.34%)
Feb 03, 2017 432.44 453.48 432.44 451.93 9,894 +31.56(+7.51%)
Feb 02, 2017 426.54 427.04 413.41 420.37 3,901 -14.50(-3.33%)
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.