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
)
42.20
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 28, 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 (%)
Jul 29, 2016
512.09
512.09
485.49
492.58
2,113
-18.59(-3.64%)
Jul 28, 2016
530.22
531.15
505.38
511.17
1,255
-15.80(-3.00%)
Jul 27, 2016
520.46
537.65
520.46
526.96
2,376
+13.48(+2.62%)
Jul 26, 2016
505.12
516.96
505.12
513.49
3,017
+7.44(+1.47%)
Jul 25, 2016
504.19
511.63
498.15
506.05
1,287
+1.86(+0.37%)
Jul 22, 2016
519.53
521.39
499.08
504.19
1,871
-13.94(-2.69%)
Jul 21, 2016
525.57
530.22
517.67
518.13
1,503
-3.72(-0.71%)
Jul 20, 2016
520.92
525.11
520.92
521.85
1,327
+1.39(+0.27%)
Jul 19, 2016
528.36
535.69
520.46
520.46
865
-8.83(-1.67%)
Jul 18, 2016
530.68
534.40
528.36
529.29
1,824
-3.62(-0.68%)
Jul 15, 2016
538.58
544.45
531.61
532.91
1,515
-0.09(-0.02%)
Jul 14, 2016
526.03
536.72
522.78
533.00
3,483
+13.01(+2.50%)
Jul 13, 2016
526.96
530.68
519.53
519.99
711
-8.83(-1.67%)
Jul 12, 2016
530.68
540.44
527.43
528.82
2,542
+0.46(+0.09%)
Jul 11, 2016
539.51
547.41
524.64
528.36
1,679
-11.62(-2.15%)
Jul 08, 2016
562.28
566.46
538.58
539.98
1,726
-26.49(-4.68%)
Jul 07, 2016
551.59
575.29
548.80
566.46
1,545
+17.19(+3.13%)
Jul 06, 2016
550.66
557.63
542.76
549.27
1,642
+6.04(+1.11%)
Jul 05, 2016
561.82
561.82
543.23
543.23
2,902
-16.26(-2.91%)
Jul 01, 2016
559.49
559.49
559.49
559.49
2,242
-1.86(-0.33%)
Jun 30, 2016
576.22
588.68
560.89
561.35
2,485
-17.19(-2.97%)
Jun 29, 2016
598.06
598.06
576.80
578.55
2,445
-23.70(-3.94%)
Jun 28, 2016
638.03
638.03
602.25
602.25
3,492
-39.96(-6.22%)
Jun 27, 2016
654.76
669.16
640.35
642.21
2,376
-0.93(-0.14%)
Jun 24, 2016
659.87
671.95
624.09
643.14
3,407
+15.34(+2.44%)
Jun 23, 2016
622.23
630.13
620.37
627.80
1,189
-9.45(-1.48%)
Jun 22, 2016
632.45
638.91
629.20
637.25
1,176
+3.87(+0.61%)
Jun 21, 2016
636.63
640.98
629.85
633.38
785
-7.90(-1.23%)
Jun 20, 2016
640.35
643.60
619.90
641.28
10,465
-1.39(-0.22%)
Jun 17, 2016
644.53
658.01
642.21
642.67
2,261
+1.86(+0.29%)
Jun 16, 2016
659.87
663.44
639.42
640.82
2,171
-11.62(-1.78%)
Jun 15, 2016
670.09
670.09
645.00
652.43
3,344
-19.05(-2.84%)
Jun 14, 2016
666.84
678.46
663.59
671.49
1,902
+4.18(+0.63%)
Jun 13, 2016
669.16
669.16
651.50
667.30
3,489
+0.93(+0.14%)
Jun 10, 2016
666.84
671.49
660.77
666.37
1,893
+10.22(+1.56%)
Jun 09, 2016
664.98
668.70
653.14
656.15
4,871
-5.58(-0.84%)
Jun 08, 2016
673.60
682.17
659.87
661.73
3,855
-15.34(-2.26%)
Jun 07, 2016
680.78
682.64
669.16
677.06
1,368
-10.69(-1.55%)
Jun 06, 2016
671.49
697.97
668.23
687.75
1,086
+14.87(+2.21%)
Jun 03, 2016
666.84
679.87
653.83
672.88
1,797
-6.97(-1.03%)
Jun 02, 2016
695.18
701.69
679.38
679.85
3,228
-11.62(-1.68%)
Jun 01, 2016
696.58
704.01
686.82
691.47
4,789
-0.93(-0.13%)
May 31, 2016
690.07
703.55
686.39
692.40
2,771
-0.47(-0.07%)
May 27, 2016
702.62
692.86
692.86
692.86
2,436
-10.22(-1.45%)
May 26, 2016
710.98
715.17
697.51
703.08
2,547
-4.18(-0.59%)
May 25, 2016
702.15
728.18
702.15
707.27
2,634
+0.00(+0.00%)
May 24, 2016
727.25
727.25
704.01
707.27
4,292
-28.81(-3.91%)
May 23, 2016
735.61
739.24
729.11
736.08
1,378
+1.39(+0.19%)
May 20, 2016
745.84
748.39
730.50
734.68
1,713
-17.19(-2.29%)
May 19, 2016
744.44
765.35
735.15
751.88
2,834
+22.30(+3.06%)
May 18, 2016
709.12
752.34
704.01
729.57
5,493
+31.13(+4.46%)
May 17, 2016
670.55
707.80
666.84
698.44
3,664
+37.18(+5.62%)
May 16, 2016
684.96
684.96
655.22
661.26
3,295
-19.52(-2.87%)
May 13, 2016
671.02
693.33
669.16
680.78
2,593
+19.98(+3.02%)
May 12, 2016
674.27
685.84
657.08
660.80
1,463
-13.48(-2.00%)
May 11, 2016
633.38
680.78
633.38
674.27
7,580
+41.82(+6.61%)
May 10, 2016
631.99
638.49
627.80
632.45
1,118
-0.93(-0.15%)
May 09, 2016
653.36
653.36
629.20
633.38
5,268
-19.98(-3.06%)
May 06, 2016
676.13
685.43
652.74
653.36
2,266
-22.77(-3.37%)
May 05, 2016
682.17
690.54
673.81
676.13
2,767
-7.90(-1.15%)
May 04, 2016
725.39
727.71
679.38
684.03
2,407
-30.44(-4.26%)
May 03, 2016
726.78
730.50
713.31
714.47
933
-3.94(-0.55%)
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
.