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
+0.84 (+2.03%)
Official Closing 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 (%)
Aug 29, 2014
1596
1574
1574
1574
869
-25.56(-1.60%)
Aug 28, 2014
1599
1614
1589
1599
729
+3.72(+0.23%)
Aug 27, 2014
1595
1610
1584
1596
441
-6.51(-0.41%)
Aug 26, 2014
1603
1610
1589
1602
437
-8.83(-0.55%)
Aug 25, 2014
1583
1625
1583
1611
637
+12.55(+0.79%)
Aug 22, 2014
1547
1609
1547
1599
2,192
+36.71(+2.35%)
Aug 21, 2014
1550
1566
1536
1562
1,401
+5.58(+0.36%)
Aug 20, 2014
1571
1601
1550
1556
991
-19.99(-1.27%)
Aug 19, 2014
1586
1591
1567
1576
1,780
-12.54(-0.79%)
Aug 18, 2014
1628
1628
1592
1589
1,200
-49.26(-3.01%)
Aug 15, 2014
1619
1652
1607
1638
512
+6.35(+0.39%)
Aug 14, 2014
1645
1645
1615
1632
445
+1.08(+0.07%)
Aug 13, 2014
1683
1684
1628
1631
2,025
-69.24(-4.07%)
Aug 12, 2014
1694
1711
1679
1700
447
+6.98(+0.41%)
Aug 11, 2014
1727
1727
1679
1693
593
-31.60(-1.83%)
Aug 08, 2014
1749
1768
1729
1724
668
-33.93(-1.93%)
Aug 07, 2014
1746
1767
1731
1758
723
+0.47(+0.03%)
Aug 06, 2014
1782
1794
1737
1758
972
+0.00(+0.00%)
Aug 05, 2014
1730
1768
1711
1758
819
+51.58(+3.02%)
Aug 04, 2014
1746
1764
1695
1706
794
-35.32(-2.03%)
Aug 01, 2014
1726
1742
1696
1742
4,173
+13.94(+0.81%)
Jul 31, 2014
1685
1728
1626
1728
2,354
+68.31(+4.12%)
Jul 30, 2014
1648
1675
1631
1659
574
+5.58(+0.34%)
Jul 29, 2014
1616
1654
1616
1654
800
+24.63(+1.51%)
Jul 28, 2014
1658
1658
1612
1629
596
-28.81(-1.74%)
Jul 25, 2014
1632
1661
1625
1658
1,236
+34.38(+2.12%)
Jul 24, 2014
1610
1636
1608
1624
509
+1.40(+0.09%)
Jul 23, 2014
1613
1635
1613
1622
696
-6.04(-0.37%)
Jul 22, 2014
1639
1639
1615
1628
1,073
-17.66(-1.07%)
Jul 21, 2014
1653
1660
1639
1646
1,001
+7.43(+0.45%)
Jul 18, 2014
1672
1672
1628
1639
1,597
-39.96(-2.38%)
Jul 17, 2014
1668
1684
1654
1678
2,871
+24.16(+1.46%)
Jul 16, 2014
1661
1681
1650
1654
624
-13.01(-0.78%)
Jul 15, 2014
1674
1691
1662
1667
405
-6.50(-0.39%)
Jul 14, 2014
1677
1704
1670
1674
507
-25.10(-1.48%)
Jul 11, 2014
1702
1718
1696
1699
209
-12.08(-0.71%)
Jul 10, 2014
1754
1754
1691
1711
497
-13.01(-0.75%)
Jul 09, 2014
1710
1754
1710
1724
240
-3.72(-0.22%)
Jul 08, 2014
1759
1759
1714
1728
683
-17.19(-0.99%)
Jul 07, 2014
1760
1761
1737
1745
580
-17.19(-0.98%)
Jul 03, 2014
1746
1762
1762
1762
873
+30.20(+1.74%)
Jul 02, 2014
1717
1758
1717
1732
639
+7.90(+0.46%)
Jul 01, 2014
1745
1758
1708
1724
736
-24.63(-1.41%)
Jun 30, 2014
1718
1780
1718
1749
1,231
+6.97(+0.40%)
Jun 27, 2014
1792
1792
1735
1742
930
-48.33(-2.70%)
Jun 26, 2014
1752
1790
1752
1790
676
+16.73(+0.94%)
Jun 25, 2014
1761
1784
1756
1773
818
+11.60(+0.66%)
Jun 24, 2014
1773
1778
1745
1762
906
+0.95(+0.05%)
Jun 23, 2014
1743
1764
1724
1761
907
+18.12(+1.04%)
Jun 20, 2014
1766
1790
1742
1743
976
-23.23(-1.32%)
Jun 19, 2014
1800
1806
1763
1766
1,242
-39.04(-2.16%)
Jun 18, 2014
1848
1867
1799
1805
677
-40.89(-2.22%)
Jun 17, 2014
1882
1882
1842
1846
725
-12.55(-0.68%)
Jun 16, 2014
1835
1867
1816
1858
965
+24.63(+1.34%)
Jun 13, 2014
1835
1882
1827
1834
409
-13.47(-0.73%)
Jun 12, 2014
1853
1890
1845
1847
1,049
+11.61(+0.63%)
Jun 11, 2014
1844
1859
1816
1836
912
+14.41(+0.79%)
Jun 10, 2014
1797
1838
1780
1821
1,177
+103.63(+6.03%)
Jun 06, 2014
1685
1727
1685
1718
875
+17.65(+1.04%)
Jun 05, 2014
1783
1805
1700
1700
1,332
-99.90(-5.55%)
Jun 04, 2014
1814
1823
1788
1800
740
-8.37(-0.46%)
Jun 03, 2014
1812
1823
1802
1808
403
+2.79(+0.15%)
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
.