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
)
8.380
-0.210 (-2.44%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2009
3.404
3.450
3.117
3.271
27,589,508
-0.09(-2.64%)
Sep 29, 2009
3.562
3.634
3.323
3.359
24,534,686
+0.01(+0.40%)
Sep 28, 2009
3.215
3.534
3.164
3.346
20,680,568
+0.22(+6.88%)
Sep 25, 2009
3.046
3.242
2.960
3.131
18,832,772
+0.02(+0.67%)
Sep 24, 2009
3.558
3.598
3.050
3.110
28,417,904
-0.37(-10.68%)
Sep 23, 2009
3.956
3.963
3.471
3.482
19,789,606
-0.43(-11.06%)
Sep 22, 2009
3.701
3.933
3.656
3.915
14,683,947
+0.33(+9.21%)
Sep 21, 2009
3.599
3.712
3.502
3.585
12,200,607
-0.18(-4.81%)
Sep 18, 2009
3.811
3.908
3.560
3.766
11,367,177
+0.03(+0.78%)
Sep 17, 2009
3.781
4.184
3.573
3.737
28,873,256
+0.20(+5.59%)
Sep 16, 2009
3.481
3.809
3.436
3.539
16,412,116
+0.16(+4.78%)
Sep 15, 2009
3.291
3.522
3.100
3.378
15,980,910
+0.16(+4.84%)
Sep 14, 2009
2.833
3.234
2.833
3.222
6,498,574
+0.27(+9.23%)
Sep 11, 2009
3.005
3.071
2.856
2.950
7,766,278
-0.05(-1.54%)
Sep 10, 2009
2.842
2.996
2.726
2.996
6,203,710
+0.13(+4.51%)
Sep 09, 2009
2.697
2.875
2.627
2.867
8,988,129
+0.18(+6.61%)
Sep 08, 2009
2.560
2.695
2.504
2.689
8,379,641
+0.26(+10.75%)
Sep 04, 2009
2.365
2.441
2.230
2.428
5,684,965
+0.06(+2.49%)
Sep 03, 2009
2.313
2.369
2.188
2.369
4,209,857
+0.14(+6.10%)
Sep 02, 2009
2.302
2.369
2.231
2.233
7,515,577
-0.14(-5.83%)
Sep 01, 2009
2.764
2.830
2.366
2.371
12,618,993
-0.45(-16.00%)
Aug 31, 2009
2.807
2.888
2.738
2.823
5,874,908
-0.13(-4.38%)
Aug 28, 2009
2.975
2.998
2.816
2.952
10,116,816
+0.05(+1.62%)
Aug 27, 2009
2.806
2.912
2.631
2.905
21,373,016
+0.09(+3.19%)
Aug 26, 2009
2.765
2.816
2.690
2.815
4,657,305
+0.04(+1.55%)
Aug 25, 2009
2.753
2.842
2.684
2.772
7,665,565
+0.10(+3.69%)
Aug 24, 2009
2.819
2.838
2.656
2.673
11,590,980
-0.04(-1.63%)
Aug 21, 2009
2.635
2.879
2.592
2.718
9,920,817
+0.19(+7.44%)
Aug 20, 2009
2.255
2.532
2.244
2.529
5,916,121
+0.29(+12.73%)
Aug 19, 2009
2.187
2.286
2.149
2.244
5,178,214
-0.07(-2.91%)
Aug 18, 2009
2.277
2.384
2.221
2.311
5,440,005
-0.03(-1.25%)
Aug 17, 2009
2.358
2.377
2.196
2.340
6,695,203
-0.33(-12.22%)
Aug 14, 2009
2.645
2.702
2.470
2.666
7,352,296
-0.07(-2.71%)
Aug 13, 2009
2.786
2.820
2.637
2.740
8,366,113
+0.03(+1.26%)
Aug 12, 2009
2.636
2.865
2.623
2.706
14,164,848
+0.06(+2.30%)
Aug 11, 2009
2.822
2.855
2.543
2.645
13,926,691
-0.24(-8.34%)
Aug 10, 2009
3.077
3.089
2.798
2.886
11,199,178
-0.23(-7.45%)
Aug 07, 2009
2.858
3.268
2.734
3.118
11,006,049
+0.46(+17.17%)
Aug 06, 2009
2.851
3.041
2.661
2.661
14,429,864
-0.07(-2.41%)
Aug 05, 2009
2.450
2.762
2.389
2.727
12,664,257
+0.29(+11.93%)
Aug 04, 2009
2.063
2.486
2.021
2.437
5,759,605
+0.34(+16.20%)
Aug 03, 2009
2.125
2.125
2.007
2.097
3,171,422
+0.10(+4.78%)
Jul 31, 2009
1.997
2.049
1.933
2.001
1,809,848
-0.00(-0.06%)
Jul 30, 2009
1.905
2.082
1.888
2.003
1,844,690
+0.19(+10.62%)
Jul 29, 2009
1.825
1.872
1.760
1.810
2,058,701
-0.06(-3.14%)
Jul 28, 2009
1.828
1.895
1.793
1.869
2,465,722
-0.01(-0.73%)
Jul 27, 2009
1.819
1.891
1.764
1.883
3,011,170
+0.08(+4.61%)
Jul 24, 2009
1.730
1.817
1.667
1.800
1,807,292
+0.04(+2.03%)
Jul 23, 2009
1.580
1.815
1.580
1.764
3,130,287
+0.18(+11.65%)
Jul 22, 2009
1.521
1.632
1.515
1.580
1,247,923
+0.01(+0.83%)
Jul 21, 2009
1.589
1.589
1.470
1.567
1,668,432
+0.01(+0.74%)
Jul 20, 2009
1.488
1.567
1.488
1.555
427,706
+0.11(+7.71%)
Jul 17, 2009
1.504
1.504
1.413
1.444
228,167
-0.12(-7.58%)
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
.