Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Real Estate Bull 3X Direxion
(NY:
DRN
)
11.03
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Aug 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 16, 2024
11.05
11.15
10.88
11.03
1,610,777
-0.04(-0.36%)
Aug 15, 2024
11.17
11.23
10.92
11.07
1,025,236
-0.11(-0.98%)
Aug 14, 2024
11.09
11.33
10.99
11.18
1,025,442
+0.14(+1.27%)
Aug 13, 2024
11.02
11.10
10.85
11.04
924,747
+0.20(+1.85%)
Aug 12, 2024
10.99
10.99
10.60
10.84
1,336,643
-0.20(-1.81%)
Aug 09, 2024
10.97
11.12
10.65
11.04
797,479
+0.16(+1.47%)
Aug 08, 2024
10.61
10.91
10.46
10.88
971,369
+0.27(+2.54%)
Aug 07, 2024
11.02
11.38
10.57
10.61
2,385,489
-0.26(-2.39%)
Aug 06, 2024
10.24
11.16
10.09
10.87
2,200,890
+0.67(+6.57%)
Aug 05, 2024
10.65
11.16
10.13
10.20
3,655,201
-0.97(-8.68%)
Aug 02, 2024
11.16
11.51
10.87
11.17
3,121,384
+0.03(+0.27%)
Aug 01, 2024
10.87
11.19
10.80
11.14
3,052,173
+0.51(+4.80%)
Jul 31, 2024
10.75
11.00
10.54
10.63
2,468,665
-0.08(-0.75%)
Jul 30, 2024
10.63
10.79
10.50
10.71
1,857,063
+0.20(+1.90%)
Jul 29, 2024
10.32
10.61
10.08
10.51
1,566,384
+0.20(+1.94%)
Jul 26, 2024
9.920
10.41
9.910
10.31
1,632,926
+0.47(+4.78%)
Jul 25, 2024
10.14
10.47
9.765
9.840
2,607,683
-0.18(-1.80%)
Jul 24, 2024
10.33
10.63
9.960
10.02
1,753,541
-0.42(-4.02%)
Jul 23, 2024
10.45
10.65
10.29
10.44
1,376,952
-0.04(-0.38%)
Jul 22, 2024
10.25
10.52
10.06
10.48
1,315,047
+0.29(+2.85%)
Jul 19, 2024
10.23
10.32
10.05
10.19
1,183,460
-0.07(-0.68%)
Jul 18, 2024
10.33
10.84
10.15
10.26
1,873,223
-0.24(-2.29%)
Jul 17, 2024
10.16
10.68
10.16
10.50
2,575,308
+0.24(+2.34%)
Jul 16, 2024
10.13
10.26
9.920
10.26
1,462,787
+0.31(+3.12%)
Jul 15, 2024
9.920
10.000
9.720
9.950
1,120,164
+0.11(+1.12%)
Jul 12, 2024
9.810
10.01
9.729
9.840
1,840,376
+0.20(+2.07%)
Jul 11, 2024
9.300
9.755
9.280
9.640
2,166,015
+0.74(+8.31%)
Jul 10, 2024
8.840
8.921
8.640
8.900
539,722
+0.16(+1.83%)
Jul 09, 2024
8.740
8.820
8.470
8.740
898,391
+0.02(+0.23%)
Jul 08, 2024
8.670
8.770
8.610
8.720
528,966
+0.04(+0.46%)
Jul 05, 2024
8.640
8.700
8.473
8.680
437,278
+0.09(+1.05%)
Jul 03, 2024
8.690
8.770
8.565
8.590
354,051
-0.04(-0.46%)
Jul 02, 2024
8.500
8.680
8.470
8.630
405,123
+0.12(+1.41%)
Jul 01, 2024
8.700
8.790
8.355
8.510
692,906
-0.27(-3.08%)
Jun 28, 2024
8.740
8.880
8.570
8.780
490,394
+0.19(+2.21%)
Jun 27, 2024
8.430
8.610
8.330
8.590
584,256
+0.25(+3.00%)
Jun 26, 2024
8.250
8.430
8.205
8.340
288,174
-0.06(-0.71%)
Jun 25, 2024
8.730
8.730
8.270
8.400
764,295
-0.35(-4.04%)
Jun 24, 2024
8.585
9.041
8.536
8.754
557,961
+0.16(+1.85%)
Jun 21, 2024
8.625
8.625
8.387
8.595
508,263
+0.06(+0.70%)
Jun 20, 2024
8.556
8.596
8.437
8.536
473,319
-0.07(-0.81%)
Jun 18, 2024
8.516
8.704
8.516
8.605
602,830
+0.11(+1.28%)
Jun 17, 2024
8.506
8.635
8.348
8.496
700,534
-0.15(-1.72%)
Jun 14, 2024
8.536
8.724
8.427
8.645
511,030
+0.01(+0.11%)
Jun 13, 2024
8.615
8.724
8.447
8.635
477,962
+0.12(+1.40%)
Jun 12, 2024
8.833
8.987
8.491
8.516
1,198,344
+0.16(+1.90%)
Jun 11, 2024
8.338
8.466
8.258
8.357
409,804
-0.06(-0.71%)
Jun 10, 2024
8.189
8.506
8.090
8.417
488,048
+0.11(+1.31%)
Jun 07, 2024
8.189
8.360
8.090
8.308
549,633
-0.21(-2.44%)
Jun 06, 2024
8.377
8.534
8.239
8.516
670,234
+0.04(+0.47%)
Jun 05, 2024
8.526
8.536
8.328
8.476
822,536
-0.05(-0.58%)
Jun 04, 2024
8.229
8.615
8.219
8.526
869,704
+0.26(+3.12%)
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
.