Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Real Estate Bull 3X Direxion
(NY:
DRN
)
8.380
-0.210 (-2.44%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 29, 2023
10.77
10.87
10.56
10.57
713,126
-0.37(-3.37%)
Dec 28, 2023
10.72
10.95
10.68
10.94
458,436
+0.18(+1.67%)
Dec 27, 2023
10.63
10.79
10.51
10.76
984,459
+0.16(+1.50%)
Dec 26, 2023
10.39
10.66
10.33
10.60
679,340
+0.24(+2.30%)
Dec 22, 2023
10.36
10.58
10.22
10.36
772,935
+0.14(+1.36%)
Dec 21, 2023
10.26
10.33
9.936
10.23
825,632
+0.22(+2.19%)
Dec 20, 2023
10.40
10.60
9.991
10.01
1,096,294
-0.41(-3.89%)
Dec 19, 2023
10.35
10.48
10.28
10.41
802,831
+0.22(+2.13%)
Dec 18, 2023
10.38
10.45
10.15
10.19
866,478
-0.07(-0.67%)
Dec 15, 2023
10.60
10.60
10.01
10.26
1,567,355
-0.43(-3.98%)
Dec 14, 2023
10.44
10.88
10.38
10.69
2,609,592
+0.83(+8.43%)
Dec 13, 2023
8.918
9.947
8.839
9.858
1,655,066
+0.97(+10.90%)
Dec 12, 2023
8.918
8.969
8.745
8.889
475,908
-0.02(-0.22%)
Dec 11, 2023
8.790
8.949
8.691
8.908
689,251
+0.08(+0.90%)
Dec 08, 2023
8.849
8.908
8.538
8.829
805,730
-0.06(-0.67%)
Dec 07, 2023
8.869
8.997
8.760
8.889
542,321
+0.03(+0.33%)
Dec 06, 2023
9.077
9.216
8.839
8.859
633,617
-0.08(-0.88%)
Dec 05, 2023
8.968
8.978
8.780
8.938
858,937
-0.15(-1.63%)
Dec 04, 2023
8.770
9.086
8.740
9.086
1,412,718
+0.17(+1.88%)
Dec 01, 2023
8.384
8.943
8.305
8.918
1,165,663
+0.51(+6.12%)
Nov 30, 2023
8.206
8.414
8.098
8.404
821,543
+0.21(+2.53%)
Nov 29, 2023
8.216
8.394
8.178
8.197
1,014,494
+0.19(+2.35%)
Nov 28, 2023
7.831
8.048
7.732
8.009
652,517
+0.12(+1.50%)
Nov 27, 2023
7.831
8.028
7.732
7.890
662,955
+0.09(+1.14%)
Nov 24, 2023
7.687
7.811
7.564
7.801
394,256
+0.08(+1.02%)
Nov 22, 2023
7.821
7.910
7.642
7.722
863,024
+0.06(+0.77%)
Nov 21, 2023
7.722
7.752
7.603
7.663
625,294
-0.11(-1.40%)
Nov 20, 2023
7.593
7.781
7.396
7.771
769,636
+0.17(+2.21%)
Nov 17, 2023
7.771
7.831
7.516
7.603
650,034
-0.05(-0.65%)
Nov 16, 2023
7.673
7.762
7.574
7.653
997,783
+0.02(+0.26%)
Nov 15, 2023
7.613
7.849
7.554
7.633
1,085,558
+0.03(+0.39%)
Nov 14, 2023
7.188
7.771
7.158
7.603
2,622,701
+1.05(+15.99%)
Nov 13, 2023
6.625
6.625
6.427
6.555
605,126
-0.15(-2.21%)
Nov 10, 2023
6.605
6.738
6.456
6.704
920,057
+0.20(+3.04%)
Nov 09, 2023
6.891
6.891
6.466
6.506
938,636
-0.32(-4.64%)
Nov 08, 2023
6.802
6.867
6.713
6.822
977,604
+0.12(+1.77%)
Nov 07, 2023
6.832
6.891
6.676
6.704
1,038,968
-0.19(-2.73%)
Nov 06, 2023
7.139
7.149
6.768
6.891
2,114,905
-0.30(-4.13%)
Nov 03, 2023
7.069
7.465
7.020
7.188
1,882,987
+0.48(+7.23%)
Nov 02, 2023
6.447
6.788
6.407
6.704
1,958,568
+0.54(+8.83%)
Nov 01, 2023
6.091
6.170
5.951
6.160
1,996,700
+0.12(+1.96%)
Oct 31, 2023
5.834
6.071
5.695
6.041
1,768,963
+0.35(+6.08%)
Oct 30, 2023
5.764
5.848
5.473
5.695
1,103,516
+0.04(+0.70%)
Oct 27, 2023
5.962
5.982
5.596
5.656
1,324,229
-0.29(-4.83%)
Oct 26, 2023
5.636
6.062
5.636
5.942
1,684,664
+0.35(+6.18%)
Oct 25, 2023
5.814
5.843
5.547
5.596
1,174,829
-0.36(-5.98%)
Oct 24, 2023
5.834
6.011
5.814
5.952
851,657
+0.21(+3.61%)
Oct 23, 2023
5.784
6.002
5.700
5.745
1,574,689
-0.18(-3.00%)
Oct 20, 2023
6.081
6.170
5.903
5.923
1,441,123
-0.10(-1.64%)
Oct 19, 2023
6.328
6.466
5.991
6.021
1,729,705
-0.48(-7.45%)
Oct 18, 2023
6.822
6.882
6.486
6.506
690,656
-0.45(-6.53%)
Oct 17, 2023
6.921
7.229
6.802
6.961
1,214,405
-0.11(-1.54%)
Oct 16, 2023
6.971
7.124
6.763
7.069
795,382
+0.22(+3.17%)
Oct 13, 2023
6.990
7.030
6.762
6.852
839,372
-0.01(-0.14%)
Oct 12, 2023
7.139
7.139
6.763
6.862
925,742
-0.30(-4.14%)
Oct 11, 2023
6.842
7.168
6.842
7.158
950,786
+0.41(+6.00%)
Oct 10, 2023
6.644
6.921
6.545
6.753
860,343
+0.08(+1.19%)
Oct 09, 2023
6.328
6.723
6.298
6.674
623,897
+0.25(+3.85%)
Oct 06, 2023
6.209
6.545
6.011
6.427
1,200,277
+0.08(+1.25%)
Oct 05, 2023
6.219
6.377
6.129
6.348
680,045
+0.13(+2.07%)
Oct 04, 2023
6.130
6.249
5.918
6.219
1,018,976
+0.19(+3.11%)
Oct 03, 2023
6.278
6.367
5.987
6.031
1,156,033
-0.38(-5.86%)
Oct 02, 2023
6.704
6.768
6.264
6.407
859,220
-0.37(-5.40%)
Sep 29, 2023
6.931
7.040
6.654
6.773
708,518
+0.08(+1.18%)
Sep 28, 2023
6.585
6.753
6.536
6.694
612,628
+0.18(+2.73%)
Sep 27, 2023
6.773
6.833
6.409
6.516
880,789
-0.16(-2.37%)
Sep 26, 2023
6.941
6.961
6.605
6.674
1,021,275
-0.36(-5.06%)
Sep 25, 2023
6.971
7.060
6.970
7.030
537,705
-0.04(-0.56%)
Sep 22, 2023
7.287
7.376
7.069
7.069
846,032
-0.26(-3.51%)
Sep 21, 2023
7.910
7.930
7.277
7.327
984,894
-0.77(-9.52%)
Sep 20, 2023
8.177
8.365
8.074
8.098
323,213
+0.04(+0.49%)
Sep 19, 2023
8.177
8.246
7.979
8.058
290,435
-0.12(-1.51%)
Sep 18, 2023
8.368
8.424
8.137
8.181
349,442
-0.22(-2.57%)
Sep 15, 2023
8.378
8.496
8.319
8.397
482,701
-0.12(-1.38%)
Sep 14, 2023
8.221
8.545
8.221
8.515
478,287
+0.44(+5.47%)
Sep 13, 2023
8.319
8.319
8.005
8.074
281,540
-0.26(-3.06%)
Sep 12, 2023
8.289
8.349
8.114
8.329
278,580
+0.02(+0.24%)
Sep 11, 2023
8.378
8.404
8.201
8.309
316,817
-0.02(-0.24%)
Sep 08, 2023
8.544
8.544
8.275
8.329
358,568
-0.16(-1.85%)
Sep 07, 2023
8.250
8.583
8.230
8.486
253,643
+0.18(+2.13%)
Sep 06, 2023
8.338
8.397
8.083
8.309
347,675
-0.06(-0.70%)
Sep 05, 2023
8.544
8.593
8.343
8.368
299,622
-0.22(-2.51%)
Sep 01, 2023
8.741
8.809
8.525
8.584
278,583
-0.03(-0.34%)
Aug 31, 2023
8.819
8.849
8.593
8.613
457,018
-0.23(-2.55%)
Aug 30, 2023
8.750
8.907
8.711
8.839
478,186
+0.10(+1.12%)
Aug 29, 2023
8.427
8.750
8.348
8.741
667,515
+0.28(+3.36%)
Aug 28, 2023
8.319
8.554
8.319
8.456
369,312
+0.19(+2.25%)
Aug 25, 2023
8.280
8.378
8.113
8.270
544,426
+0.07(+0.84%)
Aug 24, 2023
8.338
8.652
8.181
8.201
600,065
-0.10(-1.18%)
Aug 23, 2023
8.093
8.329
8.083
8.299
580,276
+0.33(+4.19%)
Aug 22, 2023
8.005
8.044
7.868
7.966
263,377
+0.09(+1.12%)
Aug 21, 2023
8.054
8.054
7.700
7.877
562,469
-0.24(-2.90%)
Aug 18, 2023
7.897
8.162
7.838
8.113
531,614
+0.07(+0.85%)
Aug 17, 2023
8.260
8.436
8.044
8.044
544,250
-0.19(-2.26%)
Aug 16, 2023
8.535
8.574
8.201
8.230
570,532
-0.32(-3.78%)
Aug 15, 2023
8.652
8.711
8.490
8.554
437,898
-0.26(-3.00%)
Aug 14, 2023
8.937
8.937
8.731
8.819
398,587
-0.15(-1.64%)
Aug 11, 2023
8.819
8.995
8.731
8.966
249,134
+0.03(+0.33%)
Aug 10, 2023
9.123
9.275
8.848
8.937
390,988
-0.08(-0.87%)
Aug 09, 2023
8.937
9.143
8.790
9.015
276,403
+0.04(+0.44%)
Aug 08, 2023
8.849
9.026
8.692
8.976
363,332
-0.10(-1.08%)
Aug 07, 2023
8.829
9.104
8.829
9.074
343,600
+0.29(+3.35%)
Aug 04, 2023
8.976
9.187
8.687
8.780
772,813
-0.26(-2.93%)
Aug 03, 2023
9.143
9.153
8.652
9.045
774,004
-0.39(-4.16%)
Aug 02, 2023
9.349
9.486
9.251
9.437
505,355
-0.13(-1.33%)
Aug 01, 2023
9.516
9.663
9.437
9.565
423,319
-0.06(-0.61%)
Jul 31, 2023
9.476
9.741
9.388
9.623
1,138,052
+0.22(+2.29%)
Jul 28, 2023
9.771
9.888
9.368
9.408
695,040
-0.08(-0.83%)
Jul 27, 2023
10.36
10.41
9.476
9.486
904,544
-0.64(-6.30%)
Jul 26, 2023
9.937
10.18
9.937
10.12
666,991
+0.11(+1.08%)
Jul 25, 2023
10.24
10.35
10.02
10.02
505,663
-0.25(-2.48%)
Jul 24, 2023
10.02
10.27
9.977
10.27
688,003
+0.32(+3.25%)
Jul 21, 2023
9.898
10.05
9.829
9.947
328,233
+0.12(+1.20%)
Jul 20, 2023
9.839
9.839
9.427
9.829
777,729
-0.15(-1.47%)
Jul 19, 2023
9.810
10.14
9.810
9.977
536,597
+0.31(+3.25%)
Jul 18, 2023
9.918
9.928
9.388
9.663
692,635
-0.21(-2.09%)
Jul 17, 2023
10.08
10.16
9.869
9.869
239,822
-0.26(-2.61%)
Jul 14, 2023
10.06
10.16
9.898
10.13
317,916
-0.03(-0.29%)
Jul 13, 2023
9.967
10.16
9.761
10.16
543,082
+0.21(+2.07%)
Jul 12, 2023
10.14
10.22
9.957
9.957
598,636
+0.13(+1.30%)
Jul 11, 2023
9.604
9.849
9.457
9.829
318,294
+0.31(+3.30%)
Jul 10, 2023
9.368
9.525
9.270
9.516
366,479
+0.10(+1.04%)
Jul 07, 2023
9.447
9.593
9.300
9.417
390,780
-0.15(-1.54%)
Jul 06, 2023
9.417
9.583
9.005
9.565
456,002
-0.16(-1.61%)
Jul 05, 2023
9.476
9.908
9.329
9.722
532,754
+0.12(+1.23%)
Jul 03, 2023
9.310
9.729
9.182
9.604
417,213
+0.26(+2.73%)
Jun 30, 2023
9.447
9.511
9.015
9.349
772,104
+0.15(+1.60%)
Jun 29, 2023
8.927
9.221
8.750
9.202
360,762
+0.22(+2.40%)
Jun 28, 2023
8.898
9.015
8.741
8.986
279,859
+0.06(+0.66%)
Jun 27, 2023
8.613
8.976
8.560
8.927
475,344
+0.31(+3.64%)
Jun 26, 2023
8.103
8.651
8.064
8.613
625,892
+0.51(+6.30%)
Jun 23, 2023
8.211
8.456
8.093
8.103
589,552
-0.26(-3.05%)
Jun 22, 2023
8.731
8.780
8.220
8.358
635,325
-0.40(-4.59%)
Jun 21, 2023
8.750
8.831
8.535
8.760
597,271
-0.12(-1.30%)
Jun 20, 2023
9.080
9.080
8.681
8.875
399,560
-0.28(-3.08%)
Jun 16, 2023
9.294
9.445
9.130
9.158
368,737
-0.06(-0.63%)
Jun 15, 2023
8.982
9.255
8.798
9.216
409,052
+0.22(+2.49%)
May 08, 2023
9.109
9.206
8.905
8.992
256,492
-0.19(-2.12%)
May 05, 2023
9.021
9.245
8.914
9.187
299,145
+0.38(+4.31%)
May 04, 2023
8.564
8.953
8.452
8.807
481,315
+0.26(+3.08%)
May 03, 2023
8.817
9.051
8.545
8.545
645,849
-0.18(-2.12%)
May 02, 2023
9.109
9.177
8.547
8.729
374,819
-0.46(-4.98%)
May 01, 2023
9.352
9.518
9.163
9.187
287,628
-0.26(-2.78%)
Apr 28, 2023
9.197
9.547
9.080
9.450
434,683
+0.30(+3.30%)
Apr 27, 2023
8.554
9.206
8.554
9.148
607,290
+0.63(+7.43%)
Apr 26, 2023
8.642
8.948
8.476
8.515
340,982
-0.25(-2.89%)
Apr 25, 2023
8.827
8.963
8.729
8.768
292,879
-0.23(-2.59%)
Apr 24, 2023
9.060
9.216
8.798
9.002
335,712
-0.10(-1.07%)
Apr 21, 2023
9.090
9.192
8.866
9.099
245,792
+0.05(+0.54%)
Apr 20, 2023
9.216
9.245
8.953
9.051
302,820
-0.32(-3.43%)
Apr 19, 2023
9.119
9.479
9.005
9.372
530,232
+0.13(+1.37%)
Apr 18, 2023
9.352
9.352
9.099
9.245
277,248
-0.02(-0.21%)
Apr 17, 2023
8.681
9.284
8.681
9.265
598,978
+0.54(+6.25%)
Apr 14, 2023
9.158
9.323
8.506
8.720
730,191
-0.47(-5.08%)
Apr 13, 2023
9.372
9.372
8.919
9.187
359,336
-0.10(-1.05%)
Apr 12, 2023
9.566
9.663
9.226
9.284
729,684
-0.06(-0.62%)
Apr 11, 2023
9.284
9.576
9.167
9.343
395,483
+0.13(+1.37%)
Apr 10, 2023
8.924
9.236
8.807
9.216
350,493
+0.14(+1.50%)
Apr 06, 2023
8.924
9.090
8.778
9.080
582,125
+0.15(+1.63%)
Apr 05, 2023
9.031
9.206
8.914
8.934
433,306
-0.15(-1.61%)
Apr 04, 2023
9.099
9.196
8.895
9.080
441,222
+0.00(+0.00%)
Apr 03, 2023
9.284
9.450
8.914
9.080
739,297
-0.22(-2.41%)
Mar 31, 2023
8.885
9.343
8.846
9.304
842,254
+0.55(+6.34%)
Mar 30, 2023
8.681
8.827
8.652
8.749
817,266
+0.32(+3.81%)
Mar 29, 2023
8.146
8.447
8.146
8.428
703,371
+0.54(+6.78%)
Mar 28, 2023
7.844
8.004
7.698
7.893
522,549
-0.08(-0.98%)
Mar 27, 2023
8.175
8.272
7.922
7.970
990,621
-0.04(-0.49%)
Mar 24, 2023
7.396
8.048
7.299
8.009
1,274,754
+0.48(+6.33%)
Mar 23, 2023
7.776
8.000
7.396
7.532
1,017,456
-0.10(-1.28%)
Mar 22, 2023
8.476
8.476
7.615
7.630
1,320,755
-0.91(-10.71%)
Mar 21, 2023
8.895
8.905
8.272
8.545
746,889
-0.17(-1.97%)
Mar 20, 2023
8.523
8.802
8.364
8.716
560,540
+0.25(+2.96%)
Mar 17, 2023
8.976
8.976
8.437
8.465
682,847
-0.59(-6.49%)
Mar 16, 2023
8.841
9.188
8.581
9.053
759,981
+0.00(+0.00%)
Mar 15, 2023
8.697
9.159
8.648
9.053
980,229
+0.01(+0.11%)
Mar 14, 2023
9.207
9.323
8.754
9.043
1,431,429
+0.27(+3.07%)
Mar 13, 2023
8.186
9.159
8.186
8.774
1,739,381
+0.37(+4.35%)
Mar 10, 2023
9.217
9.313
8.282
8.408
953,885
-0.88(-9.44%)
Mar 09, 2023
10.04
10.06
9.226
9.284
485,767
-0.66(-6.68%)
Mar 08, 2023
9.573
10.15
9.554
9.949
620,547
+0.36(+3.71%)
Mar 07, 2023
10.31
10.37
9.550
9.592
355,340
-0.76(-7.35%)
Mar 06, 2023
10.59
10.64
10.30
10.35
394,522
-0.12(-1.10%)
Mar 03, 2023
10.19
10.54
10.14
10.47
487,959
+0.51(+5.13%)
Mar 02, 2023
9.457
10.03
9.361
9.958
396,816
+0.33(+3.40%)
Mar 01, 2023
9.852
9.900
9.428
9.631
490,865
-0.41(-4.12%)
Feb 28, 2023
10.11
10.45
9.987
10.04
178,451
-0.05(-0.48%)
Feb 27, 2023
10.32
10.53
9.929
10.09
409,452
+0.08(+0.77%)
Feb 24, 2023
10.28
10.31
9.870
10.02
530,667
-0.59(-5.54%)
Feb 23, 2023
10.47
10.69
10.32
10.60
340,213
+0.26(+2.51%)
Feb 22, 2023
10.70
10.74
10.18
10.34
517,436
-0.31(-2.89%)
Feb 21, 2023
11.14
11.14
10.48
10.65
501,641
-0.68(-6.03%)
Feb 17, 2023
11.31
11.40
10.97
11.34
378,704
-0.13(-1.09%)
Feb 16, 2023
11.41
11.78
10.98
11.46
331,185
-0.34(-2.86%)
Feb 15, 2023
11.47
11.83
11.39
11.80
289,339
+0.07(+0.57%)
Feb 14, 2023
11.93
12.19
11.52
11.73
437,116
-0.33(-2.72%)
Feb 13, 2023
11.89
12.14
11.85
12.06
420,612
+0.26(+2.20%)
Feb 10, 2023
11.61
11.86
11.33
11.80
340,866
+0.06(+0.49%)
Feb 09, 2023
12.25
12.43
11.61
11.74
468,936
-0.35(-2.87%)
Feb 08, 2023
12.06
12.22
11.89
12.09
397,767
-0.11(-0.87%)
Feb 07, 2023
12.08
12.37
11.68
12.19
984,258
-0.13(-1.02%)
Feb 06, 2023
12.12
12.36
11.84
12.32
492,067
-0.22(-1.77%)
Feb 03, 2023
12.87
12.87
12.04
12.54
1,271,091
-0.83(-6.20%)
Feb 02, 2023
12.88
13.75
12.88
13.37
943,423
+0.85(+6.77%)
Feb 01, 2023
12.17
12.78
11.71
12.52
1,074,114
+0.26(+2.12%)
Jan 31, 2023
11.68
12.32
11.54
12.26
461,219
+0.65(+5.56%)
Jan 30, 2023
11.85
12.20
11.61
11.61
722,322
-0.44(-3.67%)
Jan 27, 2023
11.65
12.21
11.64
12.06
761,161
+0.32(+2.71%)
Jan 26, 2023
11.51
11.76
11.38
11.74
600,742
+0.36(+3.13%)
Jan 25, 2023
11.13
11.43
11.06
11.38
492,753
+0.05(+0.42%)
Jan 24, 2023
11.12
11.47
10.55
11.34
725,706
+0.12(+1.07%)
Jan 23, 2023
11.14
11.43
10.87
11.21
721,395
+0.09(+0.82%)
Jan 20, 2023
10.78
11.15
10.33
11.12
537,803
+0.35(+3.22%)
Jan 19, 2023
10.81
11.16
10.68
10.78
479,375
-0.12(-1.06%)
Jan 18, 2023
11.57
11.65
10.86
10.89
682,432
-0.57(-4.96%)
Jan 17, 2023
11.46
11.66
11.36
11.46
438,584
+0.06(+0.51%)
Jan 13, 2023
11.21
11.58
11.16
11.40
466,060
-0.25(-2.15%)
Jan 12, 2023
11.46
11.72
11.03
11.65
792,435
+0.35(+3.07%)
Jan 11, 2023
10.30
11.31
10.30
11.31
827,234
+1.14(+11.17%)
Jan 10, 2023
10.07
10.20
9.785
10.17
313,123
+0.08(+0.76%)
Jan 09, 2023
10.26
10.45
10.01
10.09
377,855
+0.00(+0.00%)
Jan 06, 2023
9.583
10.21
9.313
10.09
759,757
+0.77(+8.26%)
Jan 05, 2023
9.949
9.949
9.255
9.323
809,661
-0.89(-8.68%)
Jan 04, 2023
9.775
10.46
9.717
10.21
682,157
+0.68(+7.18%)
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
.