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 31, 2009
3.883
3.625
3.625
3.625
489,023,168
-0.21(-5.42%)
Dec 30, 2009
3.776
3.835
3.703
3.833
12,858,802
+0.02(+0.47%)
Dec 29, 2009
4.036
4.066
3.807
3.815
20,644,742
-0.17(-4.24%)
Dec 28, 2009
3.984
4.111
3.936
3.984
21,157,826
+0.06(+1.63%)
Dec 24, 2009
3.833
3.936
3.822
3.920
10,843,830
+0.14(+3.80%)
Dec 23, 2009
3.694
3.891
3.664
3.777
23,867,642
+0.13(+3.46%)
Dec 22, 2009
3.553
3.650
3.545
3.650
16,018,308
+0.12(+3.35%)
Dec 21, 2009
3.433
3.544
3.416
3.532
19,003,406
+0.14(+3.98%)
Dec 18, 2009
3.354
3.405
3.229
3.397
18,055,026
+0.06(+1.85%)
Dec 17, 2009
3.306
3.385
3.242
3.335
17,307,760
-0.06(-1.64%)
Dec 16, 2009
3.381
3.440
3.333
3.390
27,996,962
+0.07(+1.97%)
Dec 15, 2009
3.353
3.396
3.292
3.325
19,032,624
-0.10(-2.93%)
Dec 14, 2009
3.289
3.437
3.177
3.425
33,406,804
+0.18(+5.65%)
Dec 11, 2009
3.147
3.251
3.105
3.242
19,836,600
+0.14(+4.52%)
Dec 10, 2009
3.179
3.220
3.045
3.102
22,016,030
-0.04(-1.31%)
Dec 09, 2009
3.184
3.229
3.117
3.143
25,055,672
-0.01(-0.35%)
Dec 08, 2009
3.128
3.315
3.114
3.154
28,153,516
-0.06(-1.91%)
Dec 07, 2009
3.397
3.422
3.137
3.215
21,524,538
-0.21(-6.07%)
Dec 04, 2009
3.383
3.492
3.241
3.423
63,101,536
+0.28(+8.93%)
Dec 03, 2009
3.309
3.423
3.112
3.142
42,165,112
-0.10(-3.16%)
Dec 02, 2009
3.086
3.301
3.069
3.245
24,917,600
+0.14(+4.59%)
Dec 01, 2009
3.057
3.148
2.965
3.102
23,823,322
+0.13(+4.29%)
Nov 30, 2009
2.705
3.001
2.638
2.975
28,454,752
+0.31(+11.69%)
Nov 27, 2009
2.674
2.826
2.632
2.663
18,761,592
-0.26(-8.99%)
Nov 25, 2009
2.941
2.990
2.903
2.927
13,611,181
+0.03(+1.17%)
Nov 24, 2009
3.012
3.026
2.867
2.893
19,001,676
-0.14(-4.53%)
Nov 23, 2009
3.084
3.165
2.962
3.030
19,640,994
+0.10(+3.26%)
Nov 20, 2009
2.941
2.970
2.894
2.934
15,235,648
-0.28(-8.79%)
Nov 19, 2009
3.375
3.375
3.181
3.217
23,660,672
-0.25(-7.20%)
Nov 18, 2009
3.297
3.492
3.268
3.467
20,638,530
+0.17(+5.20%)
Nov 17, 2009
3.416
3.523
3.281
3.295
18,971,120
-0.16(-4.69%)
Nov 16, 2009
3.307
3.560
3.299
3.457
37,178,612
+0.22(+6.84%)
Nov 13, 2009
3.189
3.257
3.107
3.236
20,193,166
+0.14(+4.44%)
Nov 12, 2009
3.189
3.280
3.090
3.098
22,861,572
-0.12(-3.71%)
Nov 11, 2009
3.106
3.272
3.089
3.218
26,338,398
+0.18(+6.00%)
Nov 10, 2009
3.041
3.102
2.900
3.036
18,726,906
-0.06(-2.05%)
Nov 09, 2009
2.819
3.115
2.787
3.099
32,603,222
+0.38(+13.93%)
Nov 06, 2009
2.696
2.842
2.637
2.721
29,072,480
+0.02(+0.68%)
Nov 05, 2009
2.741
2.861
2.690
2.702
31,382,316
+0.03(+1.26%)
Nov 04, 2009
2.969
2.990
2.665
2.669
31,496,084
-0.19(-6.79%)
Nov 03, 2009
2.617
2.868
2.606
2.863
28,347,118
+0.13(+4.60%)
Nov 02, 2009
2.749
2.915
2.498
2.737
32,632,048
+0.02(+0.57%)
Oct 30, 2009
2.823
2.873
2.517
2.722
25,382,312
-0.16(-5.43%)
Oct 29, 2009
2.674
2.912
2.632
2.878
25,133,774
+0.34(+13.42%)
Oct 28, 2009
2.841
2.980
2.525
2.537
28,106,956
-0.37(-12.60%)
Oct 27, 2009
3.045
3.090
2.867
2.903
25,232,678
-0.13(-4.35%)
Oct 26, 2009
3.047
3.280
3.015
3.035
21,168,640
-0.03(-0.86%)
Oct 23, 2009
3.108
3.132
3.009
3.061
19,419,550
-0.10(-3.20%)
Oct 22, 2009
2.949
3.177
2.810
3.163
31,086,586
+0.23(+7.79%)
Oct 21, 2009
3.002
3.199
2.924
2.934
23,133,000
-0.12(-3.91%)
Oct 20, 2009
3.016
3.083
3.013
3.053
16,597,262
-0.18(-5.46%)
Oct 19, 2009
3.106
3.264
3.057
3.229
15,370,024
+0.18(+6.02%)
Oct 16, 2009
3.179
3.200
3.017
3.046
14,999,851
-0.26(-7.96%)
Oct 15, 2009
3.305
3.341
3.244
3.310
12,448,870
-0.08(-2.50%)
Oct 14, 2009
3.230
3.420
3.194
3.394
21,441,206
+0.35(+11.53%)
Oct 13, 2009
3.128
3.166
2.978
3.044
13,557,973
-0.14(-4.37%)
Oct 12, 2009
3.210
3.306
3.140
3.183
14,591,139
-0.01(-0.36%)
Oct 09, 2009
3.076
3.205
3.001
3.194
16,463,318
+0.08(+2.71%)
Oct 08, 2009
3.077
3.204
3.024
3.110
17,124,462
+0.16(+5.45%)
Oct 07, 2009
2.931
3.028
2.831
2.949
18,219,330
-0.03(-0.97%)
Oct 06, 2009
3.094
3.179
2.843
2.978
27,882,288
+0.00(+0.08%)
Oct 05, 2009
2.818
3.011
2.780
2.976
18,402,430
+0.23(+8.51%)
Oct 02, 2009
2.619
3.004
2.619
2.742
28,241,410
-0.10(-3.48%)
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
.