Real Estate Bull 3X Direxion (NY: DRN )

13.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.016 9.130 8.975 8.998 1,615,005 -0.01(-0.16%)
Feb 27, 2013 8.833 9.138 8.785 9.012 1,172,241 +0.18(+2.03%)
Feb 26, 2013 8.784 8.891 8.622 8.833 1,647,339 -0.32(-3.51%)
Feb 22, 2013 9.050 9.155 9.001 9.155 1,004,638 +0.25(+2.76%)
Feb 21, 2013 9.046 9.118 8.846 8.909 1,715,013 -0.21(-2.33%)
Feb 20, 2013 9.245 9.396 9.107 9.121 1,150,549 -0.16(-1.70%)
Feb 19, 2013 9.104 9.295 9.078 9.279 794,960 +0.19(+2.10%)
Feb 15, 2013 9.037 9.098 8.964 9.088 644,476 +0.01(+0.13%)
Feb 14, 2013 9.137 9.173 9.052 9.076 468,888 -0.11(-1.21%)
Feb 13, 2013 9.247 9.274 9.111 9.187 777,444 -0.02(-0.19%)
Feb 12, 2013 9.059 9.204 9.000 9.204 489,856 +0.21(+2.35%)
Feb 11, 2013 8.942 9.018 8.934 8.992 712,716 +0.05(+0.55%)
Feb 08, 2013 8.797 8.959 8.750 8.943 900,999 +0.23(+2.70%)
Feb 07, 2013 8.826 8.848 8.648 8.708 455,399 -0.08(-0.95%)
Feb 06, 2013 8.653 8.830 8.617 8.792 844,900 -0.03(-0.29%)
Feb 04, 2013 8.791 8.898 8.720 8.817 872,573 -0.03(-0.38%)
Feb 01, 2013 8.783 8.938 8.740 8.850 1,264,890 +0.14(+1.61%)
Jan 31, 2013 8.818 8.831 8.636 8.710 1,183,806 -0.16(-1.81%)
Jan 30, 2013 9.099 9.099 8.822 8.870 1,219,721 -0.24(-2.63%)
Jan 29, 2013 9.067 9.114 9.018 9.110 673,121 +0.05(+0.52%)
Jan 28, 2013 8.992 9.109 8.919 9.063 1,019,893 +0.07(+0.80%)
Jan 25, 2013 8.859 8.994 8.851 8.991 1,123,968 +0.16(+1.86%)
Jan 24, 2013 8.830 8.893 8.741 8.827 1,041,555 +0.03(+0.39%)
Jan 23, 2013 8.811 8.819 8.721 8.793 668,489 +0.01(+0.10%)
Jan 22, 2013 8.639 8.786 8.639 8.784 1,215,694 +0.14(+1.67%)
Jan 18, 2013 8.575 8.660 8.490 8.639 1,211,747 +0.11(+1.26%)
Jan 17, 2013 8.528 8.586 8.497 8.531 902,160 +0.08(+0.93%)
Jan 16, 2013 8.475 8.478 8.378 8.453 1,418,965 -0.03(-0.40%)
Jan 15, 2013 8.361 8.520 8.309 8.487 1,000,274 +0.11(+1.31%)
Jan 14, 2013 8.289 8.378 8.286 8.377 530,373 +0.06(+0.75%)
Jan 11, 2013 8.317 8.368 8.207 8.315 837,183 -0.01(-0.07%)
Jan 10, 2013 8.368 8.429 8.231 8.321 1,237,485 +0.02(+0.27%)
Jan 09, 2013 8.283 8.330 8.227 8.299 595,191 +0.07(+0.88%)
Jan 08, 2013 8.233 8.320 8.157 8.226 849,046 -0.04(-0.52%)
Jan 07, 2013 8.221 8.292 8.158 8.269 1,097,297 +0.05(+0.60%)
Jan 04, 2013 8.164 8.231 8.084 8.220 1,694,422 +0.10(+1.29%)
Jan 03, 2013 8.102 8.225 8.071 8.115 1,567,267 +0.01(+0.06%)
Jan 02, 2013 8.146 8.173 7.966 8.110 2,949,196 +0.30(+3.79%)
Dec 31, 2012 7.563 7.816 7.504 7.814 1,631,945 +0.24(+3.11%)
Dec 28, 2012 7.664 7.802 7.570 7.578 516,805 -0.16(-2.10%)
Dec 27, 2012 7.670 7.784 7.482 7.740 1,326,554 +0.09(+1.15%)
Dec 26, 2012 7.763 7.832 7.595 7.652 525,533 -0.12(-1.56%)
Dec 24, 2012 7.674 7.835 7.648 7.773 524,849 +0.05(+0.61%)
Dec 21, 2012 7.500 7.810 7.500 7.726 2,248,154 -0.05(-0.70%)
Dec 20, 2012 7.550 7.781 7.461 7.780 1,944,706 +0.29(+3.89%)
Dec 19, 2012 7.616 7.630 7.469 7.489 1,507,448 -0.03(-0.34%)
Dec 18, 2012 7.356 7.514 7.309 7.514 1,812,859 +0.22(+2.96%)
Dec 17, 2012 7.253 7.314 7.179 7.298 1,191,572 +0.13(+1.77%)
Dec 14, 2012 7.209 7.217 7.128 7.171 805,712 -0.01(-0.17%)
Dec 13, 2012 7.376 7.376 7.108 7.184 1,455,177 -0.17(-2.29%)
Dec 12, 2012 7.509 7.515 7.260 7.352 1,490,170 -0.05(-0.74%)
Dec 11, 2012 7.378 7.474 7.363 7.406 1,185,800 +0.05(+0.67%)
Dec 10, 2012 7.375 7.460 7.320 7.357 946,039 -0.01(-0.11%)
Dec 07, 2012 7.360 7.367 7.287 7.365 1,129,175 +0.08(+1.07%)
Dec 06, 2012 7.095 7.289 7.095 7.287 1,534,010 +0.20(+2.83%)
Dec 05, 2012 7.164 7.204 7.010 7.087 2,469,575 -0.08(-1.13%)
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.