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 (%)
Oct 31, 2016
697.51
697.51
661.73
664.05
1,909
-34.39(-4.92%)
Oct 28, 2016
704.48
705.41
682.64
698.44
2,911
-6.04(-0.86%)
Oct 27, 2016
659.87
709.12
658.01
704.48
6,063
+51.12(+7.82%)
Oct 26, 2016
638.03
665.90
633.84
653.36
3,263
+24.63(+3.92%)
Oct 25, 2016
630.13
637.56
626.41
628.73
2,495
+4.65(+0.74%)
Oct 24, 2016
622.69
631.52
606.43
624.09
963
-4.18(-0.67%)
Oct 21, 2016
630.59
634.77
625.48
628.27
420
+4.65(+0.75%)
Oct 20, 2016
615.26
630.59
612.93
623.62
777
+6.04(+0.98%)
Oct 19, 2016
623.62
631.33
615.77
617.58
445
-5.11(-0.82%)
Oct 18, 2016
622.69
628.27
612.00
622.69
1,452
-12.55(-1.98%)
Oct 17, 2016
639.88
639.88
623.63
635.24
719
-3.25(-0.51%)
Oct 14, 2016
634.77
642.21
618.94
638.49
547
+7.90(+1.25%)
Oct 13, 2016
651.04
660.33
627.72
630.59
1,583
-14.41(-2.23%)
Oct 12, 2016
668.70
668.70
643.14
645.00
1,371
-24.16(-3.61%)
Oct 11, 2016
653.36
673.81
651.04
669.16
1,772
+20.45(+3.15%)
Oct 10, 2016
660.33
660.33
642.21
648.72
919
-13.43(-2.03%)
Oct 07, 2016
648.25
671.02
627.56
662.14
2,295
+3.21(+0.49%)
Oct 06, 2016
667.77
684.03
646.39
658.94
3,514
-0.47(-0.07%)
Oct 05, 2016
620.37
661.26
609.20
659.40
2,668
+37.64(+6.05%)
Oct 04, 2016
601.32
631.52
601.32
621.76
2,760
+25.09(+4.21%)
Oct 03, 2016
578.08
600.39
577.15
596.67
2,981
+30.20(+5.33%)
Sep 30, 2016
549.73
566.46
539.05
566.46
1,099
+11.62(+2.09%)
Sep 29, 2016
539.51
558.56
538.16
554.85
1,173
+21.38(+4.01%)
Sep 28, 2016
548.34
548.34
532.41
533.47
783
-13.48(-2.46%)
Sep 27, 2016
533.17
549.38
530.06
546.95
1,108
+16.73(+3.16%)
Sep 26, 2016
537.19
543.00
526.96
530.22
1,159
-2.32(-0.44%)
Sep 23, 2016
541.37
555.31
528.36
532.54
904
-6.04(-1.12%)
Sep 22, 2016
556.24
556.24
538.12
538.58
1,718
-30.67(-5.39%)
Sep 21, 2016
590.16
613.39
568.32
569.25
2,285
-21.84(-3.69%)
Sep 20, 2016
582.73
591.09
580.87
591.09
511
+1.86(+0.32%)
Sep 19, 2016
602.25
602.25
587.38
589.23
1,165
-15.80(-2.61%)
Sep 16, 2016
612.46
617.11
605.03
605.03
448
-1.39(-0.23%)
Sep 15, 2016
617.58
624.23
605.50
606.43
1,519
-7.90(-1.29%)
Sep 14, 2016
615.26
618.04
605.03
614.33
1,335
-6.04(-0.97%)
Sep 13, 2016
586.45
622.69
586.45
620.37
2,710
+44.15(+7.66%)
Sep 12, 2016
607.82
608.75
569.72
576.22
3,633
-21.84(-3.65%)
Sep 09, 2016
552.06
598.52
552.06
598.06
5,838
+63.66(+11.91%)
Sep 08, 2016
524.64
535.33
522.78
534.40
850
+18.13(+3.51%)
Sep 07, 2016
526.03
532.54
515.15
516.27
1,345
-9.76(-1.86%)
Sep 06, 2016
533.00
542.30
525.57
526.03
811
-11.15(-2.08%)
Sep 02, 2016
557.63
537.19
537.19
537.19
1,622
-14.87(-2.69%)
Sep 01, 2016
547.88
559.49
547.41
552.06
390
+4.65(+0.85%)
Aug 31, 2016
551.13
556.24
543.23
547.41
1,546
-1.86(-0.34%)
Aug 30, 2016
543.23
564.61
541.37
549.27
724
+3.25(+0.60%)
Aug 29, 2016
557.63
557.63
541.84
546.02
1,186
-16.73(-2.97%)
Aug 26, 2016
544.86
574.36
534.86
562.75
2,067
+14.87(+2.71%)
Aug 25, 2016
557.17
557.17
536.72
547.88
592
-7.90(-1.42%)
Aug 24, 2016
546.95
563.35
546.95
555.78
1,050
+8.83(+1.61%)
Aug 23, 2016
543.23
547.74
539.05
546.95
1,251
-3.25(-0.59%)
Aug 22, 2016
560.42
560.42
547.41
550.20
3,192
-6.04(-1.09%)
Aug 19, 2016
553.92
562.28
548.80
556.24
2,443
+8.83(+1.61%)
Aug 18, 2016
542.30
554.38
536.21
547.41
1,717
+6.51(+1.20%)
Aug 17, 2016
547.88
559.96
539.51
540.90
3,086
-6.51(-1.19%)
Aug 16, 2016
534.40
549.73
533.47
547.41
3,020
+19.05(+3.61%)
Aug 15, 2016
526.96
528.36
519.53
528.36
708
+0.93(+0.18%)
Aug 12, 2016
530.68
545.09
512.56
527.43
2,022
-7.44(-1.39%)
Aug 11, 2016
518.13
542.76
518.13
534.86
3,078
+17.66(+3.41%)
Aug 10, 2016
512.09
521.51
507.96
517.21
1,050
+1.86(+0.36%)
Aug 09, 2016
527.89
532.54
514.89
515.35
1,350
-8.83(-1.68%)
Aug 08, 2016
526.03
529.29
516.28
524.18
788
-2.32(-0.44%)
Aug 05, 2016
526.03
531.57
521.85
526.50
1,695
+0.00(+0.00%)
Aug 04, 2016
518.13
529.75
517.26
526.50
895
+5.58(+1.07%)
Aug 03, 2016
513.49
527.43
512.56
520.92
1,741
+8.60(+1.68%)
Aug 02, 2016
493.97
514.05
492.11
512.33
5,042
+24.40(+5.00%)
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
.