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
)
9.000
-0.030 (-0.33%)
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 (%)
Apr 30, 2020
8.494
8.709
8.199
8.548
401,015
-0.44(-4.88%)
Apr 29, 2020
9.013
9.291
8.771
8.986
408,464
+0.42(+4.91%)
Apr 28, 2020
8.977
9.174
8.548
8.566
585,085
+0.20(+2.35%)
Apr 27, 2020
7.733
8.413
7.716
8.369
432,223
+0.81(+10.78%)
Apr 24, 2020
7.679
7.685
7.283
7.554
235,631
+0.06(+0.84%)
Apr 23, 2020
7.876
7.891
7.384
7.492
366,392
-0.18(-2.33%)
Apr 22, 2020
7.787
7.814
7.483
7.671
378,050
+0.30(+4.00%)
Apr 21, 2020
7.429
7.545
7.053
7.375
424,073
-0.47(-5.94%)
Apr 20, 2020
8.494
8.494
7.788
7.841
483,014
-0.84(-9.69%)
Apr 17, 2020
8.816
8.879
8.387
8.682
460,536
+0.72(+8.99%)
Apr 16, 2020
8.396
8.440
7.841
7.966
294,458
-0.28(-3.37%)
Apr 15, 2020
8.503
8.780
7.966
8.243
616,167
-1.09(-11.70%)
Apr 14, 2020
9.487
9.644
9.179
9.335
854,397
+0.59(+6.76%)
Apr 13, 2020
10.02
10.02
8.485
8.745
975,219
-1.20(-12.06%)
Apr 09, 2020
9.040
10.28
8.995
9.944
1,265,638
+1.39(+16.23%)
Apr 08, 2020
7.348
8.682
7.160
8.556
750,038
+1.47(+20.69%)
Apr 07, 2020
7.509
8.055
6.937
7.089
636,015
+0.14(+2.06%)
Apr 06, 2020
6.265
6.972
6.176
6.946
503,224
+1.32(+23.57%)
Apr 03, 2020
6.042
6.042
5.315
5.621
292,611
-0.29(-4.83%)
Apr 02, 2020
5.818
6.274
5.505
5.906
340,575
+0.03(+0.59%)
Apr 01, 2020
6.229
6.400
5.460
5.871
771,627
-1.37(-18.91%)
Mar 31, 2020
7.939
7.939
6.713
7.241
612,400
-0.53(-6.80%)
Mar 30, 2020
7.608
7.903
6.659
7.769
471,557
+0.31(+4.20%)
Mar 27, 2020
7.071
8.127
6.507
7.456
662,538
+0.15(+2.08%)
Mar 26, 2020
6.265
7.429
6.158
7.304
833,694
+1.18(+19.30%)
Mar 25, 2020
5.460
6.937
5.191
6.122
858,663
+0.88(+16.72%)
Mar 24, 2020
4.932
5.256
4.565
5.245
578,316
+0.98(+22.97%)
Mar 23, 2020
5.392
5.392
3.901
4.265
420,679
-0.94(-18.14%)
Mar 20, 2020
5.990
6.329
5.202
5.210
264,035
-0.50(-8.80%)
Mar 19, 2020
5.635
6.101
4.820
5.713
361,364
+0.25(+4.60%)
Mar 18, 2020
6.814
7.005
4.768
5.462
376,804
-2.35(-30.08%)
Mar 17, 2020
7.802
8.234
6.486
7.811
334,704
-0.87(-9.99%)
Mar 16, 2020
11.03
11.36
8.576
8.678
235,727
-5.64(-39.41%)
Mar 13, 2020
13.23
14.32
11.38
14.32
112,811
+3.00(+26.49%)
Mar 12, 2020
13.80
14.47
11.24
11.32
163,579
-4.78(-29.67%)
Mar 11, 2020
18.35
18.35
15.80
16.10
81,456
-3.62(-18.37%)
Mar 10, 2020
19.51
19.80
16.81
19.72
69,996
+1.50(+8.23%)
Mar 09, 2020
20.38
21.36
17.78
18.22
105,792
-4.59(-20.11%)
Mar 06, 2020
22.41
23.09
20.66
22.81
91,587
-1.31(-5.43%)
Mar 05, 2020
24.71
24.91
23.23
24.12
55,133
-1.63(-6.33%)
Mar 04, 2020
24.41
25.79
24.25
25.75
86,885
+2.52(+10.86%)
Mar 03, 2020
23.48
24.97
22.64
23.23
83,934
-0.12(-0.52%)
Mar 02, 2020
22.29
23.35
20.55
23.35
130,625
+2.77(+13.44%)
Feb 28, 2020
20.46
21.22
18.73
20.58
159,528
-1.66(-7.45%)
Feb 27, 2020
25.46
25.46
22.24
22.24
106,082
-4.35(-16.35%)
Feb 26, 2020
27.66
28.18
26.50
26.58
58,211
-0.90(-3.28%)
Feb 25, 2020
30.22
30.22
27.19
27.49
86,873
-2.37(-7.94%)
Feb 24, 2020
30.00
30.52
29.46
29.86
57,213
-1.20(-3.85%)
Feb 21, 2020
30.78
31.21
30.74
31.05
45,678
+0.26(+0.85%)
Feb 20, 2020
29.81
30.79
29.61
30.79
42,976
+0.99(+3.34%)
Feb 19, 2020
31.29
31.29
29.76
29.80
72,601
-1.28(-4.13%)
Feb 18, 2020
31.17
31.21
30.47
31.08
82,292
-0.10(-0.31%)
Feb 14, 2020
30.69
31.20
30.46
31.17
65,403
+1.00(+3.32%)
Feb 13, 2020
29.69
30.34
29.43
30.17
22,880
+0.48(+1.61%)
Feb 12, 2020
29.36
29.91
29.00
29.69
32,400
+0.50(+1.70%)
Feb 11, 2020
28.82
29.62
28.82
29.20
62,315
+0.64(+2.25%)
Feb 10, 2020
27.77
28.59
27.77
28.56
60,475
+0.98(+3.55%)
Feb 07, 2020
27.63
27.77
27.44
27.58
10,381
-0.05(-0.19%)
Feb 06, 2020
27.48
27.83
27.43
27.63
22,039
+0.26(+0.96%)
Feb 05, 2020
27.60
27.61
27.15
27.37
35,931
+0.05(+0.19%)
Feb 04, 2020
26.78
27.61
26.61
27.32
36,043
+0.88(+3.35%)
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
.