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 (%)
Sep 30, 2010
4.874
5.019
4.708
4.817
12,743,872
+0.03(+0.66%)
Sep 29, 2010
4.878
4.889
4.730
4.786
11,697,238
-0.12(-2.49%)
Sep 28, 2010
4.864
4.926
4.619
4.908
12,146,790
+0.07(+1.45%)
Sep 27, 2010
5.082
5.083
4.765
4.838
8,831,111
-0.15(-3.08%)
Sep 24, 2010
4.810
5.027
4.788
4.991
13,949,107
+0.37(+7.96%)
Sep 23, 2010
4.877
4.920
4.579
4.623
28,265
-0.40(-7.94%)
Sep 22, 2010
5.136
5.245
4.975
5.022
11,349,658
-0.20(-3.86%)
Sep 21, 2010
5.504
5.505
5.177
5.223
2,949
-0.24(-4.32%)
Sep 20, 2010
5.119
5.522
5.110
5.459
16,244,844
+0.38(+7.56%)
Sep 17, 2010
5.076
5.145
4.949
5.076
5,914,853
-0.05(-0.99%)
Sep 15, 2010
4.918
5.177
4.898
5.126
9,247,374
+0.13(+2.56%)
Sep 14, 2010
5.016
5.102
4.912
4.998
3,932
-0.02(-0.39%)
Sep 13, 2010
4.948
5.064
4.903
5.018
6,499,587
+0.20(+4.14%)
Sep 10, 2010
4.780
4.881
4.701
4.818
4,119,192
+0.07(+1.37%)
Sep 09, 2010
5.065
5.081
4.689
4.753
8,905,731
-0.13(-2.73%)
Sep 08, 2010
4.911
4.999
4.842
4.886
6,636,500
+0.02(+0.38%)
Sep 07, 2010
4.984
5.038
4.858
4.868
5,898
-0.24(-4.64%)
Sep 03, 2010
5.086
5.127
4.959
5.105
11,271,714
+0.21(+4.39%)
Sep 02, 2010
4.704
4.917
4.701
4.890
1,966
+0.17(+3.67%)
Sep 01, 2010
4.448
4.754
4.448
4.718
13,119,570
+0.42(+9.70%)
Aug 31, 2010
4.287
4.342
4.098
4.300
45,273
+0.10(+2.39%)
Aug 30, 2010
4.277
4.399
4.191
4.200
8,931,460
-0.11(-2.54%)
Aug 27, 2010
4.310
4.330
3.931
4.310
11,835,065
+0.14(+3.44%)
Aug 26, 2010
4.263
4.347
4.090
4.166
13,006
-0.02(-0.41%)
Aug 25, 2010
3.903
4.242
3.869
4.184
9,831
+0.20(+5.00%)
Aug 24, 2010
3.865
4.074
3.773
3.984
12,459,783
-0.06(-1.38%)
Aug 23, 2010
4.139
4.201
4.038
4.040
8,792,100
-0.06(-1.50%)
Aug 20, 2010
4.080
4.127
3.981
4.102
9,909,324
-0.04(-1.04%)
Aug 19, 2010
4.453
4.455
4.077
4.145
8,848
-0.32(-7.24%)
Aug 18, 2010
4.520
4.582
4.382
4.468
3,932
-0.01(-0.16%)
Aug 17, 2010
4.324
4.568
4.245
4.475
14,818,304
+0.28(+6.77%)
Aug 16, 2010
4.147
4.306
4.071
4.192
9,002,404
+0.01(+0.15%)
Aug 13, 2010
4.186
4.302
4.162
4.186
8,283,244
-0.01(-0.30%)
Aug 12, 2010
4.203
4.336
4.135
4.198
12,607,550
-0.16(-3.60%)
Aug 11, 2010
4.475
4.557
4.262
4.355
15,042
-0.37(-7.74%)
Aug 10, 2010
4.733
4.876
4.577
4.721
12,468,818
-0.16(-3.21%)
Aug 09, 2010
4.793
4.915
4.691
4.877
8,583,801
+0.17(+3.67%)
Aug 06, 2010
4.705
4.750
4.475
4.705
13,232,848
-0.06(-1.31%)
Aug 05, 2010
4.849
4.954
4.745
4.767
983
-0.18(-3.69%)
Aug 04, 2010
4.916
4.968
4.791
4.950
983
+0.08(+1.74%)
Aug 03, 2010
4.971
4.983
4.755
4.866
983
-0.12(-2.40%)
Aug 02, 2010
4.751
5.043
4.721
4.985
14,070,211
+0.44(+9.74%)
Jul 30, 2010
4.543
4.618
4.285
4.543
10,197,139
+0.06(+1.25%)
Jul 29, 2010
4.690
4.741
4.337
4.487
13,644,972
-0.10(-2.20%)
Jul 28, 2010
4.556
4.754
4.506
4.587
983
-0.04(-0.76%)
Jul 27, 2010
4.747
4.787
4.450
4.622
14,586,253
+0.01(+0.19%)
Jul 26, 2010
4.308
4.646
4.216
4.614
13,421,110
+0.33(+7.59%)
Jul 23, 2010
4.120
4.303
3.917
4.288
15,100,131
+0.14(+3.31%)
Jul 22, 2010
3.862
4.227
3.860
4.151
3,932
+0.43(+11.62%)
Jul 21, 2010
4.035
4.064
3.662
3.719
12,536,242
-0.26(-6.45%)
Jul 20, 2010
3.561
4.013
3.542
3.975
983
+0.21(+5.51%)
Jul 19, 2010
3.651
3.819
3.468
3.768
10,452,569
+0.15(+4.02%)
Jul 16, 2010
3.622
3.960
3.540
3.622
17,052,732
-0.40(-9.94%)
Jul 15, 2010
4.062
4.085
3.780
4.022
14,308,780
-0.02(-0.55%)
Jul 14, 2010
4.081
4.181
3.901
4.044
8,848
-0.09(-2.14%)
Jul 13, 2010
4.031
4.183
3.967
4.133
53,089
+0.28(+7.26%)
Jul 12, 2010
3.780
3.893
3.677
3.853
10,175,500
+0.04(+1.07%)
Jul 09, 2010
3.812
3.838
3.635
3.812
14,015,017
+0.14(+3.82%)
Jul 08, 2010
3.696
3.777
3.487
3.672
14,269,150
+0.14(+3.89%)
Jul 07, 2010
3.119
3.559
3.102
3.535
14,917,926
+0.43(+13.67%)
Jul 06, 2010
3.493
3.560
2.994
3.109
35,265
-0.22(-6.57%)
Jul 02, 2010
3.328
3.607
3.270
3.328
12,803,834
-0.20(-5.60%)
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
.