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
)
41.16
-1.31 (-3.08%)
Official Closing Price
Updated: 4:10 PM EDT, May 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 (%)
Apr 29, 2016
742.58
770.93
739.79
753.74
1,481
+19.52(+2.66%)
Apr 28, 2016
750.48
750.95
719.35
734.22
926
+5.11(+0.70%)
Apr 27, 2016
725.39
749.55
723.53
729.11
2,450
+1.61(+0.22%)
Apr 26, 2016
733.75
733.75
714.70
727.49
1,239
-9.05(-1.23%)
Apr 25, 2016
764.42
764.42
736.54
736.54
859
-18.59(-2.46%)
Apr 22, 2016
781.15
781.15
751.32
755.13
814
-24.16(-3.10%)
Apr 21, 2016
743.51
784.41
737.47
779.29
2,213
+39.50(+5.34%)
Apr 20, 2016
704.01
741.19
703.55
739.79
1,197
+34.85(+4.94%)
Apr 19, 2016
704.01
712.38
700.76
704.94
636
-1.86(-0.26%)
Apr 18, 2016
724.00
724.00
705.41
706.80
4,991
-9.29(-1.30%)
Apr 15, 2016
729.57
737.94
710.98
716.09
875
-16.73(-2.28%)
Apr 14, 2016
721.67
737.45
721.21
732.82
752
+13.48(+1.87%)
Apr 13, 2016
706.80
726.32
705.18
719.35
1,915
+7.43(+1.04%)
Apr 12, 2016
723.07
725.85
705.88
711.91
739
-13.38(-1.85%)
Apr 11, 2016
715.63
726.78
712.37
725.30
203
+2.70(+0.37%)
Apr 08, 2016
726.32
726.32
714.26
722.60
525
-13.01(-1.77%)
Apr 07, 2016
725.85
744.91
722.60
735.61
851
+14.87(+2.06%)
Apr 06, 2016
721.67
736.08
720.28
720.74
1,275
-5.11(-0.70%)
Apr 05, 2016
722.60
729.99
717.02
725.85
2,011
+13.48(+1.89%)
Apr 04, 2016
705.87
717.49
703.32
712.38
1,829
+3.25(+0.46%)
Apr 01, 2016
713.77
722.52
705.87
709.12
2,805
+2.32(+0.33%)
Mar 31, 2016
718.88
723.74
704.01
706.80
888
-13.01(-1.81%)
Mar 30, 2016
708.66
722.04
707.73
719.81
1,337
+4.18(+0.58%)
Mar 29, 2016
766.75
766.75
715.63
715.63
986
-52.51(-6.84%)
Mar 28, 2016
789.98
789.98
762.10
768.14
689
-19.87(-2.52%)
Mar 24, 2016
788.12
788.01
788.01
788.01
860
+0.35(+0.04%)
Mar 23, 2016
775.58
789.52
775.34
787.66
707
+12.08(+1.56%)
Mar 22, 2016
781.62
788.12
771.39
775.58
1,340
-0.88(-0.11%)
Mar 21, 2016
760.71
779.75
752.81
776.46
2,456
+22.26(+2.95%)
Mar 18, 2016
742.12
754.20
740.26
754.20
1,207
+8.36(+1.12%)
Mar 17, 2016
776.04
782.55
740.73
745.84
1,391
-34.39(-4.41%)
Mar 16, 2016
819.77
821.63
775.30
780.22
1,458
-29.74(-3.67%)
Mar 15, 2016
820.19
823.43
803.92
809.96
560
+3.25(+0.40%)
Mar 14, 2016
809.03
820.63
806.71
806.71
579
-1.86(-0.23%)
Mar 11, 2016
854.11
854.11
807.18
808.57
1,335
-62.27(-7.15%)
Mar 10, 2016
850.39
894.07
837.85
870.84
2,038
+8.37(+0.97%)
Mar 09, 2016
864.80
865.73
846.67
862.47
1,271
-10.73(-1.23%)
Mar 08, 2016
851.79
878.18
850.91
873.20
1,947
+22.81(+2.68%)
Mar 07, 2016
870.37
871.30
844.82
850.39
737
-5.58(-0.65%)
Mar 04, 2016
861.08
873.86
859.69
855.97
893
-1.39(-0.16%)
Mar 03, 2016
869.45
880.60
856.43
857.36
1,284
-12.08(-1.39%)
Mar 02, 2016
914.99
914.99
867.12
869.45
1,307
-20.91(-2.35%)
Mar 01, 2016
969.35
969.82
890.36
890.36
2,023
-78.07(-8.06%)
Feb 29, 2016
955.39
974.93
931.71
968.42
1,695
+8.83(+0.92%)
Feb 26, 2016
943.80
959.60
938.68
959.60
1,302
+13.48(+1.42%)
Feb 25, 2016
995.38
995.38
943.88
946.12
1,125
-62.27(-6.18%)
Feb 24, 2016
1037
1037
1003
1008
1,085
+4.18(+0.42%)
Feb 23, 2016
996.77
1006
971.68
1004
862
+8.37(+0.84%)
Feb 22, 2016
1000
1003
974.46
995.84
2,016
-30.21(-2.94%)
Feb 19, 2016
1055
1058
1013
1026
850
-18.12(-1.74%)
Feb 18, 2016
1073
1083
1036
1044
639
-30.21(-2.81%)
Feb 17, 2016
1092
1092
1042
1074
966
-28.81(-2.61%)
Feb 16, 2016
1145
1155
1099
1103
1,137
-64.59(-5.53%)
Feb 12, 2016
1185
1168
1168
1168
1,984
-36.71(-3.05%)
Feb 11, 2016
1213
1236
1187
1204
1,710
+40.43(+3.47%)
Feb 10, 2016
1172
1175
1113
1164
1,395
-22.77(-1.92%)
Feb 09, 2016
1170
1209
1150
1187
2,769
+61.80(+5.49%)
Feb 08, 2016
1057
1170
1055
1125
5,011
+89.69(+8.66%)
Feb 05, 2016
984.69
1039
984.69
1035
2,215
+59.48(+6.10%)
Feb 04, 2016
982.83
1004
969.95
975.86
433
-5.11(-0.52%)
Feb 03, 2016
991.20
1019
971.21
980.97
1,113
-22.30(-2.22%)
Feb 02, 2016
986.08
1017
982.83
1003
584
+28.80(+2.96%)
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
.