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
)
8.430
+0.440 (+5.51%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 26, 2010
3.526
3.611
3.451
3.502
22,623,142
-0.00(-0.10%)
Feb 25, 2010
3.344
3.523
3.283
3.505
20,312,598
+0.04(+1.26%)
Feb 24, 2010
3.397
3.464
3.359
3.462
13,032,267
+0.09(+2.77%)
Feb 23, 2010
3.406
3.474
3.335
3.368
17,342,562
-0.09(-2.57%)
Feb 22, 2010
3.425
3.506
3.388
3.457
25,433,946
+0.05(+1.58%)
Feb 19, 2010
3.358
3.464
3.320
3.403
25,112,970
+0.01(+0.36%)
Feb 18, 2010
3.226
3.431
3.191
3.391
26,456,416
+0.13(+3.83%)
Feb 17, 2010
3.204
3.298
3.187
3.266
22,686,022
+0.10(+3.01%)
Feb 16, 2010
3.015
3.183
3.002
3.170
32,189,554
+0.25(+8.70%)
Feb 12, 2010
2.722
2.917
2.917
2.917
723,341,504
+0.09(+3.06%)
Feb 11, 2010
2.748
2.831
2.647
2.830
21,180,006
+0.07(+2.64%)
Feb 10, 2010
2.722
2.848
2.596
2.757
23,511,470
+0.02(+0.57%)
Feb 09, 2010
2.880
2.891
2.673
2.742
34,531,872
-0.01(-0.41%)
Feb 08, 2010
2.995
3.022
2.744
2.753
20,700,586
-0.22(-7.37%)
Feb 05, 2010
2.861
2.998
2.708
2.972
30,421,038
+0.16(+5.61%)
Feb 04, 2010
3.062
3.083
2.807
2.814
29,214,840
-0.34(-10.79%)
Feb 03, 2010
3.292
3.292
3.101
3.155
17,286,916
-0.17(-5.09%)
Feb 02, 2010
3.219
3.362
3.106
3.324
21,676,374
+0.14(+4.24%)
Feb 01, 2010
3.088
3.199
3.073
3.188
15,936,943
+0.17(+5.46%)
Jan 29, 2010
3.139
3.217
2.957
3.023
26,429,202
-0.04(-1.34%)
Jan 28, 2010
3.229
3.229
2.983
3.065
17,698,184
-0.10(-3.10%)
Jan 27, 2010
3.110
3.170
2.936
3.163
24,040,480
+0.08(+2.69%)
Jan 26, 2010
3.073
3.222
3.055
3.080
22,539,456
-0.07(-2.20%)
Jan 25, 2010
3.232
3.232
2.988
3.149
25,698,490
+0.04(+1.36%)
Jan 22, 2010
3.325
3.422
3.065
3.107
33,436,690
-0.24(-7.27%)
Jan 21, 2010
3.667
3.733
3.334
3.350
32,033,234
-0.31(-8.55%)
Jan 20, 2010
3.706
3.706
3.556
3.663
21,095,416
-0.14(-3.70%)
Jan 19, 2010
3.545
3.822
3.545
3.804
26,506,948
+0.25(+6.96%)
Jan 15, 2010
3.599
3.556
3.556
3.556
635,755,264
-0.10(-2.76%)
Jan 14, 2010
3.665
3.692
3.575
3.657
12,574,280
-0.01(-0.35%)
Jan 13, 2010
3.488
3.694
3.483
3.670
26,208,782
+0.20(+5.66%)
Jan 12, 2010
3.548
3.631
3.408
3.474
20,989,040
-0.18(-4.83%)
Jan 11, 2010
3.655
3.700
3.583
3.650
16,540,632
+0.08(+2.12%)
Jan 08, 2010
3.662
3.662
3.489
3.574
18,834,658
-0.10(-2.67%)
Jan 07, 2010
3.553
3.715
3.436
3.672
30,723,728
+0.12(+3.38%)
Jan 06, 2010
3.598
3.654
3.522
3.552
20,828,944
-0.03(-0.81%)
Jan 05, 2010
3.562
3.587
3.433
3.581
23,233,672
+0.02(+0.61%)
Jan 04, 2010
3.740
3.792
3.496
3.559
22,821,224
-0.07(-1.81%)
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%)
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
.