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 Bear -3X Direxion
(NY:
DRV
)
39.23
-2.33 (-5.61%)
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 (%)
May 31, 2018
512.56
516.44
506.05
511.17
818
+4.18(+0.82%)
May 30, 2018
531.61
531.61
502.80
506.98
2,753
-22.77(-4.30%)
May 29, 2018
538.12
544.38
527.89
529.75
1,012
-7.43(-1.38%)
May 25, 2018
537.19
537.19
537.19
0
-6.50(-1.20%)
May 24, 2018
539.98
549.86
535.33
543.69
550
+2.32(+0.43%)
May 23, 2018
559.49
559.49
535.33
541.37
2,798
-18.12(-3.24%)
May 22, 2018
561.82
567.36
557.63
559.49
457
-2.79(-0.50%)
May 21, 2018
579.01
588.26
559.03
562.28
4,348
-21.38(-3.66%)
May 18, 2018
587.38
591.56
578.08
583.66
950
-2.79(-0.48%)
May 17, 2018
580.40
589.26
572.50
586.45
1,679
+7.90(+1.37%)
May 16, 2018
569.72
578.59
564.61
578.55
1,367
+7.44(+1.30%)
May 15, 2018
552.52
573.76
550.20
571.11
3,038
+29.74(+5.49%)
May 14, 2018
527.89
547.14
526.96
541.37
1,722
+12.42(+2.35%)
May 11, 2018
522.78
528.95
517.67
528.95
1,366
+6.17(+1.18%)
May 10, 2018
529.29
533.00
519.30
522.78
1,939
-13.01(-2.43%)
May 09, 2018
549.73
549.73
534.40
535.79
1,084
-11.15(-2.04%)
May 08, 2018
539.51
549.27
539.05
546.95
992
+10.22(+1.90%)
May 07, 2018
551.13
551.13
536.25
536.72
1,410
-13.94(-2.53%)
May 04, 2018
566.46
567.25
546.48
550.66
2,120
-17.66(-3.11%)
May 03, 2018
572.97
575.76
560.92
568.32
1,285
+0.00(+0.00%)
May 02, 2018
564.61
579.94
560.47
568.32
1,670
+8.36(+1.49%)
May 01, 2018
576.69
579.48
555.78
559.96
3,471
-16.73(-2.90%)
Apr 30, 2018
571.11
577.15
562.28
576.69
3,894
+2.32(+0.40%)
Apr 27, 2018
608.29
608.29
565.53
574.36
5,232
-33.02(-5.44%)
Apr 26, 2018
627.80
627.80
596.67
607.38
1,407
-25.53(-4.03%)
Apr 25, 2018
638.96
646.86
626.87
632.91
1,295
+0.46(+0.07%)
Apr 24, 2018
633.38
642.63
625.48
632.45
1,016
-5.58(-0.87%)
Apr 23, 2018
637.56
646.85
630.13
638.03
1,114
+2.29(+0.36%)
Apr 20, 2018
617.12
637.51
613.40
635.74
925
+19.09(+3.09%)
Apr 19, 2018
601.32
628.50
601.07
616.65
2,177
+24.68(+4.17%)
Apr 18, 2018
591.56
592.95
583.70
591.98
315
+3.21(+0.54%)
Apr 17, 2018
604.62
604.62
578.55
588.77
1,580
-22.30(-3.65%)
Apr 16, 2018
618.97
620.83
604.10
611.07
504
-8.37(-1.35%)
Apr 13, 2018
633.38
633.80
619.44
619.44
734
-11.15(-1.77%)
Apr 12, 2018
611.54
636.63
606.66
630.59
1,898
+19.98(+3.27%)
Apr 11, 2018
613.86
613.86
596.68
610.61
755
-2.79(-0.45%)
Apr 10, 2018
608.75
617.58
603.17
613.40
613
-0.93(-0.15%)
Apr 09, 2018
605.96
617.11
601.18
614.33
661
+9.29(+1.54%)
Apr 06, 2018
602.71
613.40
586.85
605.03
1,261
+10.69(+1.80%)
Apr 05, 2018
591.09
608.75
591.09
594.35
1,124
+3.25(+0.55%)
Apr 04, 2018
620.37
620.37
589.59
591.09
2,149
-19.52(-3.20%)
Apr 03, 2018
628.73
640.71
605.96
610.61
1,795
-19.52(-3.10%)
Apr 02, 2018
611.07
640.58
597.60
630.13
2,183
+25.56(+4.23%)
Mar 29, 2018
604.57
604.57
604.57
0
-2.32(-0.38%)
Mar 28, 2018
658.01
658.01
601.80
606.89
4,144
-49.72(-7.57%)
Mar 27, 2018
662.19
683.11
630.13
656.61
1,186
-5.58(-0.84%)
Mar 26, 2018
675.20
683.10
660.33
662.19
1,890
-22.77(-3.32%)
Mar 23, 2018
652.90
689.61
647.78
684.96
2,137
+34.85(+5.36%)
Mar 22, 2018
634.31
650.81
616.65
650.11
1,652
+13.01(+2.04%)
Mar 21, 2018
626.87
647.32
622.59
637.10
2,511
+16.26(+2.62%)
Mar 20, 2018
619.44
630.13
607.54
620.83
1,983
+4.65(+0.75%)
Mar 19, 2018
605.03
627.34
605.03
616.19
2,286
+15.80(+2.63%)
Mar 16, 2018
618.51
621.30
599.92
600.39
1,342
-15.34(-2.49%)
Mar 15, 2018
616.19
624.09
609.22
615.72
688
+1.39(+0.23%)
Mar 14, 2018
619.90
621.76
607.08
614.33
859
-2.32(-0.38%)
Mar 13, 2018
611.07
619.90
602.71
616.65
1,277
-2.32(-0.38%)
Mar 12, 2018
625.95
628.27
612.93
618.97
2,554
-5.53(-0.89%)
Mar 09, 2018
636.17
647.78
624.09
624.50
1,745
-10.73(-1.69%)
Mar 08, 2018
636.17
642.63
629.57
635.24
1,039
-3.25(-0.51%)
Mar 07, 2018
635.70
638.49
971
-12.55(-1.93%)
Mar 06, 2018
656.61
673.30
644.53
651.04
844
-7.90(-1.20%)
Mar 05, 2018
678.46
687.28
649.32
658.94
2,165
-20.91(-3.08%)
Mar 02, 2018
687.28
700.23
678.97
679.85
1,445
+0.93(+0.14%)
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
.