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
)
37.02
+0.11 (+0.30%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 2018
402.97
402.97
402.97
0
-4.18(-1.03%)
Aug 30, 2018
399.72
407.15
399.72
407.15
268
+6.50(+1.62%)
Aug 29, 2018
404.36
404.36
397.64
400.64
766
+0.46(+0.12%)
Aug 28, 2018
414.12
416.91
400.18
400.18
1,091
-15.34(-3.69%)
Aug 27, 2018
410.87
420.17
410.87
415.52
486
+5.11(+1.25%)
Aug 24, 2018
416.45
419.24
410.41
410.41
1,288
-6.04(-1.45%)
Aug 23, 2018
416.45
417.38
412.26
416.45
331
+0.00(+0.00%)
Aug 22, 2018
411.80
420.61
411.33
416.45
498
+8.37(+2.05%)
Aug 21, 2018
402.50
412.54
402.50
408.08
836
+6.51(+1.62%)
Aug 20, 2018
400.64
403.43
395.24
401.57
2,380
-0.93(-0.23%)
Aug 17, 2018
414.59
414.59
402.50
402.50
1,441
-11.15(-2.70%)
Aug 16, 2018
422.49
422.95
413.66
413.66
779
-9.30(-2.20%)
Aug 15, 2018
432.71
435.91
421.56
422.95
1,475
-10.23(-2.36%)
Aug 14, 2018
441.55
441.55
430.86
433.18
883
-8.39(-1.90%)
Aug 13, 2018
442.48
445.26
438.01
441.57
1,045
+0.03(+0.01%)
Aug 10, 2018
432.25
441.55
429.46
441.55
1,747
+10.69(+2.48%)
Aug 09, 2018
429.46
430.86
426.67
430.86
406
+0.00(+0.00%)
Aug 08, 2018
426.21
433.64
426.21
430.85
924
+5.57(+1.31%)
Aug 07, 2018
423.42
430.86
423.42
425.28
893
+2.32(+0.55%)
Aug 06, 2018
422.95
426.67
417.76
422.95
1,285
+0.00(+0.00%)
Aug 03, 2018
434.57
435.97
420.63
422.95
2,717
-13.94(-3.19%)
Aug 02, 2018
434.57
437.37
431.32
436.90
1,533
+4.65(+1.08%)
Aug 01, 2018
444.33
452.05
432.25
432.25
1,045
-8.32(-1.89%)
Jul 31, 2018
458.74
458.74
435.50
440.57
2,613
-21.89(-4.73%)
Jul 30, 2018
465.25
474.55
460.60
462.46
661
-2.79(-0.60%)
Jul 27, 2018
450.38
466.64
448.52
465.25
761
+15.34(+3.41%)
Jul 26, 2018
454.56
454.56
442.01
449.91
659
-3.25(-0.72%)
Jul 25, 2018
464.32
464.32
449.45
453.17
1,052
-11.16(-2.40%)
Jul 24, 2018
456.42
465.71
455.01
464.32
952
+7.90(+1.73%)
Jul 23, 2018
452.70
463.39
452.70
456.42
1,327
+3.25(+0.72%)
Jul 20, 2018
446.19
458.31
446.19
453.17
998
+10.69(+2.42%)
Jul 19, 2018
462.93
462.93
438.29
442.48
1,399
-18.00(-3.91%)
Jul 18, 2018
456.42
466.18
451.31
460.48
1,116
+7.31(+1.61%)
Jul 17, 2018
446.19
458.27
441.17
453.17
1,970
+10.23(+2.31%)
Jul 16, 2018
438.76
450.38
438.76
442.94
775
+5.58(+1.28%)
Jul 13, 2018
431.32
437.36
426.25
437.36
340
+4.65(+1.07%)
Jul 12, 2018
435.97
438.81
431.32
432.71
462
-3.25(-0.75%)
Jul 11, 2018
431.32
436.39
429.59
435.97
374
+5.58(+1.30%)
Jul 10, 2018
434.90
435.97
427.63
430.39
340
-3.72(-0.86%)
Jul 09, 2018
423.88
439.69
423.88
434.11
943
+10.69(+2.52%)
Jul 06, 2018
429.93
430.46
421.56
423.42
1,353
-6.97(-1.62%)
Jul 05, 2018
442.48
447.12
430.39
430.39
926
-14.41(-3.24%)
Jul 03, 2018
444.80
444.80
444.80
0
-14.41(-3.14%)
Jul 02, 2018
453.17
472.22
448.98
459.21
1,486
+10.69(+2.38%)
Jun 29, 2018
463.35
443.38
448.52
736
-2.32(-0.52%)
Jun 28, 2018
468.04
472.69
449.91
450.84
1,648
-13.47(-2.90%)
Jun 27, 2018
461.53
464.32
452.24
464.32
1,553
+5.11(+1.11%)
Jun 26, 2018
461.53
464.32
453.15
459.20
1,060
-0.68(-0.15%)
Jun 25, 2018
462.00
468.50
456.88
459.88
2,764
+1.14(+0.25%)
Jun 22, 2018
468.97
471.76
458.28
458.74
1,282
-11.16(-2.37%)
Jun 21, 2018
474.08
479.66
468.04
469.90
1,296
-8.83(-1.84%)
Jun 20, 2018
497.32
497.32
476.87
478.73
1,252
-18.60(-3.74%)
Jun 19, 2018
501.97
501.97
489.77
497.32
1,508
+2.42(+0.49%)
Jun 18, 2018
499.08
504.19
491.65
494.90
2,022
-0.47(-0.09%)
Jun 15, 2018
493.51
484.21
495.37
1,377
+1.86(+0.38%)
Jun 14, 2018
504.66
505.58
489.32
493.51
1,466
-13.94(-2.75%)
Jun 13, 2018
482.35
511.58
478.64
507.45
2,609
+26.02(+5.41%)
Jun 12, 2018
493.51
495.37
477.24
481.42
2,015
-8.83(-1.80%)
Jun 11, 2018
490.25
493.97
487.46
490.25
1,098
+2.79(+0.57%)
Jun 08, 2018
493.97
493.97
484.96
487.46
835
-4.65(-0.94%)
Jun 07, 2018
493.51
500.43
487.00
492.11
923
+0.88(+0.18%)
Jun 06, 2018
503.73
491.23
491.23
1,236
-2.74(-0.56%)
Jun 05, 2018
488.39
497.69
485.61
493.97
2,235
+1.86(+0.38%)
Jun 04, 2018
504.66
507.45
492.16
492.11
2,279
-14.41(-2.84%)
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
.