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
)
8.600
-0.220 (-2.49%)
Official Closing Price
Updated: 6:30 PM EDT, May 22, 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 (%)
Apr 30, 2010
6.013
6.156
5.427
5.460
35,101,072
-0.59(-9.71%)
Apr 29, 2010
5.499
6.054
5.499
6.047
36,961,140
+0.72(+13.57%)
Apr 28, 2010
5.467
5.474
5.251
5.324
30,363,464
+0.04(+0.74%)
Apr 27, 2010
5.698
5.845
5.256
5.285
3,932
-0.55(-9.45%)
Apr 26, 2010
5.756
5.950
5.673
5.837
35,936,272
+0.15(+2.63%)
Apr 23, 2010
5.515
5.703
5.356
5.687
43,323,060
+0.20(+3.65%)
Apr 22, 2010
5.096
5.531
5.023
5.487
30,449,274
+0.28(+5.39%)
Apr 21, 2010
4.928
5.315
4.928
5.206
28,946,362
+0.25(+4.99%)
Apr 20, 2010
4.816
4.959
4.658
4.959
18,618,250
+0.24(+5.06%)
Apr 19, 2010
4.570
4.842
4.520
4.720
25,521,998
+0.07(+1.41%)
Apr 16, 2010
4.983
5.107
4.637
4.654
44,558,356
-0.37(-7.39%)
Apr 15, 2010
5.376
5.418
5.001
5.025
26,621,740
-0.42(-7.77%)
Apr 14, 2010
5.576
5.576
5.365
5.449
22,743,714
+0.01(+0.24%)
Apr 13, 2010
5.071
5.489
5.057
5.436
25,838,412
+0.37(+7.39%)
Apr 12, 2010
5.237
5.237
5.054
5.062
13,531,075
-0.13(-2.52%)
Apr 09, 2010
5.008
5.200
4.928
5.193
17,449,922
+0.26(+5.26%)
Apr 08, 2010
4.882
4.982
4.846
4.933
16,213,993
-0.00(-0.09%)
Apr 07, 2010
5.266
5.294
4.871
4.937
27,206,828
-0.35(-6.65%)
Apr 06, 2010
4.907
5.323
4.869
5.289
26,233,124
+0.36(+7.34%)
Apr 05, 2010
4.704
4.971
4.662
4.927
18,786,248
+0.30(+6.47%)
Apr 01, 2010
4.679
4.628
4.628
4.628
225,383,552
+0.05(+1.04%)
Mar 31, 2010
4.666
4.743
4.569
4.580
14,727,599
-0.15(-3.16%)
Mar 30, 2010
4.765
4.808
4.674
4.730
13,300,665
-0.00(-0.05%)
Mar 29, 2010
4.817
4.817
4.654
4.732
12,660,128
+0.00(+0.00%)
Mar 26, 2010
4.851
4.931
4.672
4.732
20,775,226
-0.09(-1.85%)
Mar 25, 2010
4.856
5.064
4.800
4.821
26,947,318
+0.06(+1.31%)
Mar 24, 2010
4.612
4.849
4.612
4.759
19,571,308
+0.07(+1.60%)
Mar 23, 2010
4.727
4.728
4.544
4.684
20,700,114
-0.09(-1.98%)
Mar 22, 2010
4.507
4.824
4.488
4.779
25,189,340
+0.17(+3.65%)
Mar 19, 2010
4.774
4.824
4.597
4.611
19,827,948
-0.16(-3.29%)
Mar 18, 2010
4.806
4.904
4.743
4.768
18,851,922
-0.06(-1.14%)
Mar 17, 2010
4.704
4.871
4.644
4.823
33,685,464
+0.18(+3.79%)
Mar 16, 2010
4.402
4.679
4.337
4.647
25,407,992
+0.32(+7.39%)
Mar 15, 2010
4.233
4.378
4.217
4.327
20,428,570
-0.03(-0.72%)
Mar 12, 2010
4.357
4.430
4.250
4.358
17,926,510
+0.10(+2.32%)
Mar 11, 2010
4.121
4.266
4.074
4.259
21,268,212
+0.08(+1.87%)
Mar 10, 2010
4.133
4.237
4.058
4.181
27,134,706
+0.09(+2.13%)
Mar 09, 2010
4.017
4.253
3.967
4.094
25,385,694
+0.04(+1.11%)
Mar 08, 2010
3.903
4.085
3.903
4.049
27,514,278
+0.14(+3.59%)
Mar 05, 2010
3.667
3.943
3.642
3.909
30,567,840
+0.30(+8.22%)
Mar 04, 2010
3.558
3.636
3.555
3.612
20,455,822
+0.05(+1.28%)
Mar 03, 2010
3.615
3.634
3.545
3.566
18,088,964
-0.02(-0.62%)
Mar 02, 2010
3.627
3.647
3.560
3.588
26,690,600
+0.01(+0.33%)
Mar 01, 2010
3.539
3.624
3.518
3.576
17,606,280
+0.07(+2.13%)
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%)
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
.