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 (%)
Aug 31, 2020
10.26
10.27
9.846
9.976
320,727
-0.26(-2.50%)
Aug 28, 2020
10.12
10.24
9.819
10.23
249,347
+0.17(+1.69%)
Aug 27, 2020
9.631
10.14
9.631
10.06
757,366
+0.44(+4.57%)
Aug 26, 2020
9.882
9.927
9.461
9.622
421,764
-0.02(-0.19%)
Aug 25, 2020
9.981
9.981
9.640
9.640
408,549
-0.21(-2.09%)
Aug 24, 2020
9.774
9.846
9.326
9.846
467,073
+0.20(+2.04%)
Aug 21, 2020
9.613
9.783
9.308
9.649
368,780
+0.03(+0.28%)
Aug 20, 2020
9.272
9.792
9.147
9.622
509,020
+0.29(+3.07%)
Aug 19, 2020
9.945
9.945
9.299
9.335
789,085
-0.57(-5.79%)
Aug 18, 2020
10.04
10.06
9.703
9.909
403,443
-0.13(-1.34%)
Aug 17, 2020
9.810
10.04
9.658
10.04
358,269
+0.27(+2.75%)
Aug 14, 2020
9.703
10.05
9.685
9.774
585,788
-0.01(-0.09%)
Aug 13, 2020
10.16
10.31
9.707
9.783
884,569
-0.40(-3.96%)
Aug 12, 2020
10.12
10.20
9.972
10.19
535,314
+0.34(+3.46%)
Aug 11, 2020
10.64
10.65
9.739
9.846
867,942
-0.47(-4.52%)
Aug 10, 2020
10.40
10.50
10.18
10.31
915,761
+0.07(+0.70%)
Aug 07, 2020
9.721
10.27
9.685
10.24
773,133
+0.40(+4.10%)
Aug 06, 2020
9.783
9.909
9.649
9.837
609,100
+0.03(+0.27%)
Aug 05, 2020
10.04
10.15
9.650
9.810
595,935
-0.11(-1.09%)
Aug 04, 2020
9.452
9.999
9.452
9.918
881,260
+0.40(+4.24%)
Aug 03, 2020
9.999
9.999
9.353
9.514
667,285
-0.38(-3.81%)
Jul 31, 2020
9.954
9.995
9.443
9.891
776,813
-0.10(-0.99%)
Jul 30, 2020
9.864
9.990
9.550
9.990
953,939
-0.13(-1.33%)
Jul 29, 2020
9.676
10.16
9.676
10.12
590,641
+0.54(+5.61%)
Jul 28, 2020
8.976
9.730
8.976
9.586
713,773
+0.49(+5.42%)
Jul 27, 2020
8.914
9.093
8.492
9.093
373,798
+0.29(+3.26%)
Jul 24, 2020
8.860
9.012
8.775
8.806
319,267
-0.18(-2.00%)
Jul 23, 2020
9.129
9.227
8.689
8.985
529,736
-0.14(-1.57%)
Jul 22, 2020
8.654
9.138
8.546
9.129
462,210
+0.37(+4.20%)
Jul 21, 2020
8.914
9.003
8.671
8.761
417,997
+0.07(+0.83%)
Jul 20, 2020
8.967
9.111
8.582
8.689
765,964
-0.30(-3.29%)
Jul 17, 2020
8.734
9.093
8.591
8.985
423,311
+0.34(+3.94%)
Jul 16, 2020
8.788
8.941
8.564
8.645
399,959
-0.33(-3.72%)
Jul 15, 2020
9.138
9.227
8.806
8.978
549,520
+0.28(+3.22%)
Jul 14, 2020
8.465
8.797
8.411
8.698
291,560
+0.17(+2.00%)
Jul 13, 2020
8.958
9.071
8.456
8.528
994,138
-0.29(-3.26%)
Jul 10, 2020
8.627
8.949
8.627
8.815
570,845
+0.05(+0.61%)
Jul 09, 2020
8.878
8.887
8.322
8.761
1,121,708
-0.14(-1.61%)
Jul 08, 2020
8.967
9.093
8.671
8.905
669,440
-0.04(-0.40%)
Jul 07, 2020
9.272
9.317
8.914
8.941
700,120
-0.61(-6.38%)
Jul 06, 2020
9.819
10.04
9.488
9.550
514,261
+0.04(+0.47%)
Jul 02, 2020
9.990
10.16
9.401
9.505
690,724
-0.13(-1.30%)
Jul 01, 2020
9.192
9.730
9.030
9.631
913,023
+0.61(+6.76%)
Jun 30, 2020
8.707
9.127
8.624
9.021
426,179
+0.33(+3.82%)
Jun 29, 2020
8.411
8.707
8.116
8.689
522,840
+0.45(+5.44%)
Jun 26, 2020
8.716
8.770
8.187
8.241
638,869
-0.49(-5.65%)
Jun 25, 2020
8.295
8.734
8.160
8.734
527,269
+0.30(+3.51%)
Jun 24, 2020
8.941
8.941
7.802
8.438
976,524
-0.74(-8.02%)
Jun 23, 2020
9.479
9.730
9.097
9.174
534,480
-0.15(-1.64%)
Jun 22, 2020
9.219
9.380
8.834
9.326
460,626
+0.02(+0.19%)
Jun 19, 2020
10.25
10.26
9.202
9.308
519,081
-0.43(-4.41%)
Jun 18, 2020
9.881
9.908
9.595
9.738
460,539
-0.32(-3.20%)
Jun 17, 2020
10.74
10.82
10.06
10.06
691,613
-0.49(-4.66%)
Jun 16, 2020
11.10
11.10
10.06
10.55
960,663
+0.60(+6.02%)
Jun 15, 2020
8.771
10.09
8.592
9.953
966,493
+0.36(+3.73%)
Jun 12, 2020
9.577
9.649
8.825
9.595
1,727,069
+0.93(+10.74%)
Jun 11, 2020
8.906
9.702
8.557
8.664
2,072,322
-2.05(-19.13%)
Jun 10, 2020
11.64
11.64
10.43
10.71
1,493,757
-0.90(-7.71%)
Jun 09, 2020
11.65
11.81
11.03
11.61
1,051,029
-0.58(-4.77%)
Jun 08, 2020
12.01
12.21
11.73
12.19
1,563,858
+0.89(+7.84%)
Jun 05, 2020
11.39
11.90
11.18
11.30
2,673,393
+1.13(+11.08%)
Jun 04, 2020
10.31
10.43
9.891
10.18
1,363,994
-0.31(-2.99%)
Jun 03, 2020
9.845
10.62
9.845
10.49
2,138,672
+0.96(+10.05%)
Jun 02, 2020
9.425
9.666
9.273
9.532
1,497,480
+0.15(+1.62%)
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
.