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
)
7.920
+0.190 (+2.46%)
Official Closing Price
Updated: 4:10 PM EDT, May 3, 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, 2024
7.610
7.775
7.400
7.400
1,424,388
-0.44(-5.61%)
Apr 29, 2024
7.750
7.900
7.700
7.840
891,085
+0.24(+3.16%)
Apr 26, 2024
7.600
7.820
7.550
7.600
852,090
+0.01(+0.13%)
Apr 25, 2024
7.510
7.630
7.330
7.590
872,799
-0.12(-1.56%)
Apr 24, 2024
7.540
7.755
7.410
7.710
1,327,720
+0.07(+0.92%)
Apr 23, 2024
7.490
7.710
7.422
7.640
1,040,963
+0.22(+2.96%)
Apr 22, 2024
7.330
7.490
7.200
7.420
992,654
+0.16(+2.20%)
Apr 19, 2024
7.200
7.360
7.170
7.260
775,493
+0.09(+1.26%)
Apr 18, 2024
7.290
7.302
7.070
7.170
956,708
-0.03(-0.42%)
Apr 17, 2024
7.300
7.400
7.180
7.200
1,503,800
-0.17(-2.31%)
Apr 16, 2024
7.630
7.640
7.290
7.370
1,348,849
-0.36(-4.66%)
Apr 15, 2024
8.370
8.370
7.565
7.730
1,370,720
-0.41(-5.04%)
Apr 12, 2024
8.300
8.330
8.055
8.140
1,036,950
-0.28(-3.33%)
Apr 11, 2024
8.500
8.600
8.200
8.420
1,141,937
+0.01(+0.12%)
Apr 10, 2024
8.890
8.890
8.220
8.410
2,373,034
-1.17(-12.21%)
Apr 09, 2024
9.360
9.580
9.278
9.580
602,450
+0.34(+3.68%)
Apr 08, 2024
9.050
9.252
9.028
9.240
572,169
+0.23(+2.55%)
Apr 05, 2024
8.800
9.070
8.700
9.010
696,500
+0.16(+1.81%)
Apr 04, 2024
9.290
9.420
8.770
8.850
843,925
-0.20(-2.21%)
Apr 03, 2024
9.010
9.105
8.870
9.050
759,208
-0.01(-0.11%)
Apr 02, 2024
9.160
9.174
8.950
9.060
971,033
-0.31(-3.31%)
Apr 01, 2024
9.960
9.960
9.325
9.370
966,894
-0.53(-5.35%)
Mar 28, 2024
9.760
9.910
9.910
9.900
666,152
+0.22(+2.27%)
Mar 27, 2024
9.250
9.690
9.240
9.680
921,011
+0.66(+7.32%)
Mar 26, 2024
9.190
9.202
9.020
9.020
595,917
-0.13(-1.42%)
Mar 25, 2024
9.280
9.375
9.120
9.150
653,596
-0.12(-1.29%)
Mar 22, 2024
9.610
9.663
9.230
9.270
637,181
-0.34(-3.54%)
Mar 21, 2024
9.620
9.760
9.430
9.610
742,794
+0.12(+1.26%)
Mar 20, 2024
9.140
9.565
9.040
9.490
977,858
+0.12(+1.28%)
Mar 19, 2024
9.380
9.480
9.195
9.370
550,312
-0.02(-0.20%)
Mar 18, 2024
9.468
9.558
9.349
9.389
692,962
-0.01(-0.11%)
Mar 15, 2024
9.150
9.444
9.130
9.399
721,219
-0.01(-0.11%)
Mar 14, 2024
9.767
9.767
9.145
9.409
1,259,643
-0.44(-4.45%)
Mar 13, 2024
9.976
10.14
9.737
9.847
626,639
-0.16(-1.59%)
Mar 12, 2024
10.05
10.15
9.767
10.01
813,533
-0.11(-1.08%)
Mar 11, 2024
10.21
10.38
9.961
10.12
564,207
-0.14(-1.36%)
Mar 08, 2024
10.11
10.33
10.09
10.26
681,031
+0.32(+3.21%)
Mar 07, 2024
10.11
10.15
9.761
9.936
496,842
+0.01(+0.10%)
Mar 06, 2024
9.966
10.03
9.777
9.926
614,624
+0.15(+1.53%)
Mar 05, 2024
10.11
10.23
9.648
9.777
833,309
-0.37(-3.63%)
Mar 04, 2024
9.787
10.19
9.548
10.15
779,700
+0.32(+3.24%)
Mar 01, 2024
9.458
9.857
9.130
9.827
676,386
+0.33(+3.46%)
Feb 29, 2024
9.468
9.677
9.409
9.498
998,995
+0.18(+1.92%)
Feb 28, 2024
8.801
9.414
8.791
9.319
742,671
+0.35(+3.88%)
Feb 27, 2024
9.080
9.200
8.871
8.971
1,001,984
+0.03(+0.33%)
Feb 26, 2024
9.249
9.334
8.906
8.941
848,153
-0.33(-3.54%)
Feb 23, 2024
9.259
9.408
9.180
9.269
438,270
+0.03(+0.32%)
Feb 22, 2024
9.289
9.379
9.150
9.239
553,708
+0.06(+0.65%)
Feb 21, 2024
9.010
9.199
8.961
9.180
511,568
+0.19(+2.10%)
Feb 20, 2024
8.911
9.110
8.752
8.991
615,511
-0.02(-0.22%)
Feb 16, 2024
8.961
9.155
8.811
9.010
871,505
-0.29(-3.10%)
Feb 15, 2024
8.861
9.339
8.861
9.299
946,100
+0.59(+6.74%)
Feb 14, 2024
8.642
8.841
8.483
8.712
875,199
+0.18(+2.10%)
Feb 13, 2024
8.523
8.533
8.164
8.533
985,113
-0.50(-5.51%)
Feb 12, 2024
9.150
9.289
8.969
9.030
1,037,522
-0.09(-0.98%)
Feb 09, 2024
9.090
9.128
8.791
9.120
617,345
+0.08(+0.88%)
Feb 08, 2024
8.801
9.107
8.791
9.040
551,383
+0.13(+1.45%)
Feb 07, 2024
9.000
9.052
8.752
8.911
563,040
-0.02(-0.22%)
Feb 06, 2024
8.592
8.961
8.493
8.931
687,570
+0.40(+4.67%)
Feb 05, 2024
8.742
8.762
8.454
8.533
1,127,106
-0.55(-6.03%)
Feb 02, 2024
9.160
9.269
8.602
9.080
2,207,106
-0.38(-4.00%)
Feb 01, 2024
8.911
9.458
8.811
9.458
1,271,813
+0.49(+5.44%)
Jan 31, 2024
9.249
9.518
8.916
8.971
2,146,088
-0.24(-2.59%)
Jan 30, 2024
9.289
9.424
9.130
9.210
765,455
-0.23(-2.43%)
Jan 29, 2024
9.249
9.483
9.180
9.439
1,070,550
+0.17(+1.83%)
Jan 26, 2024
9.439
9.468
9.190
9.269
489,612
-0.12(-1.27%)
Jan 25, 2024
9.319
9.488
9.248
9.389
707,419
+0.36(+3.97%)
Jan 24, 2024
9.638
9.707
9.001
9.030
1,301,671
-0.39(-4.12%)
Jan 23, 2024
9.697
9.767
9.309
9.419
752,402
-0.16(-1.66%)
Jan 22, 2024
9.548
9.877
9.460
9.578
906,338
+0.14(+1.48%)
Jan 19, 2024
9.289
9.538
9.030
9.439
991,705
+0.26(+2.82%)
Jan 18, 2024
9.409
9.468
9.000
9.180
1,020,834
-0.17(-1.81%)
Jan 17, 2024
9.538
9.887
9.060
9.349
1,857,435
-0.58(-5.82%)
Jan 16, 2024
9.956
10.11
9.822
9.926
823,963
-0.17(-1.68%)
Jan 12, 2024
10.18
10.24
9.936
10.10
892,166
+0.22(+2.22%)
Jan 11, 2024
10.03
10.10
9.757
9.877
1,063,550
-0.32(-3.12%)
Jan 10, 2024
10.23
10.32
10.08
10.20
458,258
+0.04(+0.39%)
Jan 09, 2024
10.11
10.29
9.926
10.16
706,378
-0.22(-2.11%)
Jan 08, 2024
9.916
10.39
9.867
10.37
632,502
+0.44(+4.41%)
Jan 05, 2024
9.857
10.22
9.677
9.936
963,083
-0.08(-0.80%)
Jan 04, 2024
10.01
10.24
9.916
10.02
1,167,343
-0.07(-0.69%)
Jan 03, 2024
10.66
10.66
10.05
10.09
1,458,450
-0.78(-7.15%)
Jan 02, 2024
10.45
10.89
10.36
10.86
1,088,719
+0.29(+2.73%)
Dec 29, 2023
10.77
10.87
10.56
10.57
713,126
-0.37(-3.37%)
Dec 28, 2023
10.72
10.95
10.68
10.94
458,436
+0.18(+1.67%)
Dec 27, 2023
10.63
10.79
10.51
10.76
984,459
+0.16(+1.50%)
Dec 26, 2023
10.39
10.66
10.33
10.60
679,340
+0.24(+2.30%)
Dec 22, 2023
10.36
10.58
10.22
10.36
772,935
+0.14(+1.36%)
Dec 21, 2023
10.26
10.33
9.936
10.23
825,632
+0.22(+2.19%)
Dec 20, 2023
10.40
10.60
9.991
10.01
1,096,294
-0.41(-3.89%)
Dec 19, 2023
10.35
10.48
10.28
10.41
802,831
+0.22(+2.13%)
Dec 18, 2023
10.38
10.45
10.15
10.19
866,478
-0.07(-0.67%)
Dec 15, 2023
10.60
10.60
10.01
10.26
1,567,355
-0.43(-3.98%)
Dec 14, 2023
10.44
10.88
10.38
10.69
2,609,592
+0.83(+8.43%)
Dec 13, 2023
8.918
9.947
8.839
9.858
1,655,066
+0.97(+10.90%)
Dec 12, 2023
8.918
8.969
8.745
8.889
475,908
-0.02(-0.22%)
Dec 11, 2023
8.790
8.949
8.691
8.908
689,251
+0.08(+0.90%)
Dec 08, 2023
8.849
8.908
8.538
8.829
805,730
-0.06(-0.67%)
Dec 07, 2023
8.869
8.997
8.760
8.889
542,321
+0.03(+0.33%)
Dec 06, 2023
9.077
9.216
8.839
8.859
633,617
-0.08(-0.88%)
Dec 05, 2023
8.968
8.978
8.780
8.938
858,937
-0.15(-1.63%)
Dec 04, 2023
8.770
9.086
8.740
9.086
1,412,718
+0.17(+1.88%)
Dec 01, 2023
8.384
8.943
8.305
8.918
1,165,663
+0.51(+6.12%)
Nov 30, 2023
8.206
8.414
8.098
8.404
821,543
+0.21(+2.53%)
Nov 29, 2023
8.216
8.394
8.178
8.197
1,014,494
+0.19(+2.35%)
Nov 28, 2023
7.831
8.048
7.732
8.009
652,517
+0.12(+1.50%)
Nov 27, 2023
7.831
8.028
7.732
7.890
662,955
+0.09(+1.14%)
Nov 24, 2023
7.687
7.811
7.564
7.801
394,256
+0.08(+1.02%)
Nov 22, 2023
7.821
7.910
7.642
7.722
863,024
+0.06(+0.77%)
Nov 21, 2023
7.722
7.752
7.603
7.663
625,294
-0.11(-1.40%)
Nov 20, 2023
7.593
7.781
7.396
7.771
769,636
+0.17(+2.21%)
Nov 17, 2023
7.771
7.831
7.516
7.603
650,034
-0.05(-0.65%)
Nov 16, 2023
7.673
7.762
7.574
7.653
997,783
+0.02(+0.26%)
Nov 15, 2023
7.613
7.849
7.554
7.633
1,085,558
+0.03(+0.39%)
Nov 14, 2023
7.188
7.771
7.158
7.603
2,622,701
+1.05(+15.99%)
Nov 13, 2023
6.625
6.625
6.427
6.555
605,126
-0.15(-2.21%)
Nov 10, 2023
6.605
6.738
6.456
6.704
920,057
+0.20(+3.04%)
Nov 09, 2023
6.891
6.891
6.466
6.506
938,636
-0.32(-4.64%)
Nov 08, 2023
6.802
6.867
6.713
6.822
977,604
+0.12(+1.77%)
Nov 07, 2023
6.832
6.891
6.676
6.704
1,038,968
-0.19(-2.73%)
Nov 06, 2023
7.139
7.149
6.768
6.891
2,114,905
-0.30(-4.13%)
Nov 03, 2023
7.069
7.465
7.020
7.188
1,882,987
+0.48(+7.23%)
Nov 02, 2023
6.447
6.788
6.407
6.704
1,958,568
+0.54(+8.83%)
Nov 01, 2023
6.091
6.170
5.951
6.160
1,996,700
+0.12(+1.96%)
Oct 31, 2023
5.834
6.071
5.695
6.041
1,768,963
+0.35(+6.08%)
Oct 30, 2023
5.764
5.848
5.473
5.695
1,103,516
+0.04(+0.70%)
Oct 27, 2023
5.962
5.982
5.596
5.656
1,324,229
-0.29(-4.83%)
Oct 26, 2023
5.636
6.062
5.636
5.942
1,684,664
+0.35(+6.18%)
Oct 25, 2023
5.814
5.843
5.547
5.596
1,174,829
-0.36(-5.98%)
Oct 24, 2023
5.834
6.011
5.814
5.952
851,657
+0.21(+3.61%)
Oct 23, 2023
5.784
6.002
5.700
5.745
1,574,689
-0.18(-3.00%)
Oct 20, 2023
6.081
6.170
5.903
5.923
1,441,123
-0.10(-1.64%)
Oct 19, 2023
6.328
6.466
5.991
6.021
1,729,705
-0.48(-7.45%)
Oct 18, 2023
6.822
6.882
6.486
6.506
690,656
-0.45(-6.53%)
Oct 17, 2023
6.921
7.229
6.802
6.961
1,214,405
-0.11(-1.54%)
Oct 16, 2023
6.971
7.124
6.763
7.069
795,382
+0.22(+3.17%)
Oct 13, 2023
6.990
7.030
6.762
6.852
839,372
-0.01(-0.14%)
Oct 12, 2023
7.139
7.139
6.763
6.862
925,742
-0.30(-4.14%)
Oct 11, 2023
6.842
7.168
6.842
7.158
950,786
+0.41(+6.00%)
Oct 10, 2023
6.644
6.921
6.545
6.753
860,343
+0.08(+1.19%)
Oct 09, 2023
6.328
6.723
6.298
6.674
623,897
+0.25(+3.85%)
Oct 06, 2023
6.209
6.545
6.011
6.427
1,200,277
+0.08(+1.25%)
Oct 05, 2023
6.219
6.377
6.129
6.348
680,045
+0.13(+2.07%)
Oct 04, 2023
6.130
6.249
5.918
6.219
1,018,976
+0.19(+3.11%)
Oct 03, 2023
6.278
6.367
5.987
6.031
1,156,033
-0.38(-5.86%)
Oct 02, 2023
6.704
6.768
6.264
6.407
859,220
-0.37(-5.40%)
Sep 29, 2023
6.931
7.040
6.654
6.773
708,518
+0.08(+1.18%)
Sep 28, 2023
6.585
6.753
6.536
6.694
612,628
+0.18(+2.73%)
Sep 27, 2023
6.773
6.833
6.409
6.516
880,789
-0.16(-2.37%)
Sep 26, 2023
6.941
6.961
6.605
6.674
1,021,275
-0.36(-5.06%)
Sep 25, 2023
6.971
7.060
6.970
7.030
537,705
-0.04(-0.56%)
Sep 22, 2023
7.287
7.376
7.069
7.069
846,032
-0.26(-3.51%)
Sep 21, 2023
7.910
7.930
7.277
7.327
984,894
-0.77(-9.52%)
Sep 20, 2023
8.177
8.365
8.074
8.098
323,213
+0.04(+0.49%)
Sep 19, 2023
8.177
8.246
7.979
8.058
290,435
-0.12(-1.51%)
Sep 18, 2023
8.368
8.424
8.137
8.181
349,442
-0.22(-2.57%)
Sep 15, 2023
8.378
8.496
8.319
8.397
482,701
-0.12(-1.38%)
Sep 14, 2023
8.221
8.545
8.221
8.515
478,287
+0.44(+5.47%)
Sep 13, 2023
8.319
8.319
8.005
8.074
281,540
-0.26(-3.06%)
Sep 12, 2023
8.289
8.349
8.114
8.329
278,580
+0.02(+0.24%)
Sep 11, 2023
8.378
8.404
8.201
8.309
316,817
-0.02(-0.24%)
Sep 08, 2023
8.544
8.544
8.275
8.329
358,568
-0.16(-1.85%)
Sep 07, 2023
8.250
8.583
8.230
8.486
253,643
+0.18(+2.13%)
Sep 06, 2023
8.338
8.397
8.083
8.309
347,675
-0.06(-0.70%)
Sep 05, 2023
8.544
8.593
8.343
8.368
299,622
-0.22(-2.51%)
Sep 01, 2023
8.741
8.809
8.525
8.584
278,583
-0.03(-0.34%)
Aug 31, 2023
8.819
8.849
8.593
8.613
457,018
-0.23(-2.55%)
Aug 30, 2023
8.750
8.907
8.711
8.839
478,186
+0.10(+1.12%)
Aug 29, 2023
8.427
8.750
8.348
8.741
667,515
+0.28(+3.36%)
Aug 28, 2023
8.319
8.554
8.319
8.456
369,312
+0.19(+2.25%)
Aug 25, 2023
8.280
8.378
8.113
8.270
544,426
+0.07(+0.84%)
Aug 24, 2023
8.338
8.652
8.181
8.201
600,065
-0.10(-1.18%)
Aug 23, 2023
8.093
8.329
8.083
8.299
580,276
+0.33(+4.19%)
Aug 22, 2023
8.005
8.044
7.868
7.966
263,377
+0.09(+1.12%)
Aug 21, 2023
8.054
8.054
7.700
7.877
562,469
-0.24(-2.90%)
Aug 18, 2023
7.897
8.162
7.838
8.113
531,614
+0.07(+0.85%)
Aug 17, 2023
8.260
8.436
8.044
8.044
544,250
-0.19(-2.26%)
Aug 16, 2023
8.535
8.574
8.201
8.230
570,532
-0.32(-3.78%)
Aug 15, 2023
8.652
8.711
8.490
8.554
437,898
-0.26(-3.00%)
Aug 14, 2023
8.937
8.937
8.731
8.819
398,587
-0.15(-1.64%)
Aug 11, 2023
8.819
8.995
8.731
8.966
249,134
+0.03(+0.33%)
Aug 10, 2023
9.123
9.275
8.848
8.937
390,988
-0.08(-0.87%)
Aug 09, 2023
8.937
9.143
8.790
9.015
276,403
+0.04(+0.44%)
Aug 08, 2023
8.849
9.026
8.692
8.976
363,332
-0.10(-1.08%)
Aug 07, 2023
8.829
9.104
8.829
9.074
343,600
+0.29(+3.35%)
Aug 04, 2023
8.976
9.187
8.687
8.780
772,813
-0.26(-2.93%)
Aug 03, 2023
9.143
9.153
8.652
9.045
774,004
-0.39(-4.16%)
Aug 02, 2023
9.349
9.486
9.251
9.437
505,355
-0.13(-1.33%)
Aug 01, 2023
9.516
9.663
9.437
9.565
423,319
-0.06(-0.61%)
Jul 31, 2023
9.476
9.741
9.388
9.623
1,138,052
+0.22(+2.29%)
Jul 28, 2023
9.771
9.888
9.368
9.408
695,040
-0.08(-0.83%)
Jul 27, 2023
10.36
10.41
9.476
9.486
904,544
-0.64(-6.30%)
Jul 26, 2023
9.937
10.18
9.937
10.12
666,991
+0.11(+1.08%)
Jul 25, 2023
10.24
10.35
10.02
10.02
505,663
-0.25(-2.48%)
Jul 24, 2023
10.02
10.27
9.977
10.27
688,003
+0.32(+3.25%)
Jul 21, 2023
9.898
10.05
9.829
9.947
328,233
+0.12(+1.20%)
Jul 20, 2023
9.839
9.839
9.427
9.829
777,729
-0.15(-1.47%)
Jul 19, 2023
9.810
10.14
9.810
9.977
536,597
+0.31(+3.25%)
Jul 18, 2023
9.918
9.928
9.388
9.663
692,635
-0.21(-2.09%)
Jul 17, 2023
10.08
10.16
9.869
9.869
239,822
-0.26(-2.61%)
Jul 14, 2023
10.06
10.16
9.898
10.13
317,916
-0.03(-0.29%)
Jul 13, 2023
9.967
10.16
9.761
10.16
543,082
+0.21(+2.07%)
Jul 12, 2023
10.14
10.22
9.957
9.957
598,636
+0.13(+1.30%)
Jul 11, 2023
9.604
9.849
9.457
9.829
318,294
+0.31(+3.30%)
Jul 10, 2023
9.368
9.525
9.270
9.516
366,479
+0.10(+1.04%)
Jul 07, 2023
9.447
9.593
9.300
9.417
390,780
-0.15(-1.54%)
Jul 06, 2023
9.417
9.583
9.005
9.565
456,002
-0.16(-1.61%)
Jul 05, 2023
9.476
9.908
9.329
9.722
532,754
+0.12(+1.23%)
Jul 03, 2023
9.310
9.729
9.182
9.604
417,213
+0.26(+2.73%)
Jun 30, 2023
9.447
9.511
9.015
9.349
772,104
+0.15(+1.60%)
Jun 29, 2023
8.927
9.221
8.750
9.202
360,762
+0.22(+2.40%)
Jun 28, 2023
8.898
9.015
8.741
8.986
279,859
+0.06(+0.66%)
Jun 27, 2023
8.613
8.976
8.560
8.927
475,344
+0.31(+3.64%)
Jun 26, 2023
8.103
8.651
8.064
8.613
625,892
+0.51(+6.30%)
Jun 23, 2023
8.211
8.456
8.093
8.103
589,552
-0.26(-3.05%)
Jun 22, 2023
8.731
8.780
8.220
8.358
635,325
-0.40(-4.59%)
Jun 21, 2023
8.750
8.831
8.535
8.760
597,271
-0.12(-1.30%)
Jun 20, 2023
9.080
9.080
8.681
8.875
399,560
-0.28(-3.08%)
Jun 16, 2023
9.294
9.445
9.130
9.158
368,737
-0.06(-0.63%)
Jun 15, 2023
8.982
9.255
8.798
9.216
409,052
+0.22(+2.49%)
May 08, 2023
9.109
9.206
8.905
8.992
256,492
-0.19(-2.12%)
May 05, 2023
9.021
9.245
8.914
9.187
299,145
+0.38(+4.31%)
May 04, 2023
8.564
8.953
8.452
8.807
481,315
+0.26(+3.08%)
May 03, 2023
8.817
9.051
8.545
8.545
645,849
-0.18(-2.12%)
May 02, 2023
9.109
9.177
8.547
8.729
374,819
-0.46(-4.98%)
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
.