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 (%)
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%)
Feb 01, 2016
992.59
1000
953.09
974.47
2,542
-7.90(-0.80%)
Jan 29, 2016
1006
1047
979.11
982.37
895
-62.73(-6.00%)
Jan 28, 2016
1005
1053
999.10
1045
1,180
+26.02(+2.55%)
Jan 27, 2016
969.35
1040
969.35
1019
2,226
+52.51(+5.43%)
Jan 26, 2016
1021
1021
965.64
966.57
1,457
-64.12(-6.22%)
Jan 25, 2016
1018
1037
988.41
1031
669
+16.72(+1.65%)
Jan 22, 2016
1073
1073
1000
1014
2,250
-89.68(-8.13%)
Jan 21, 2016
1109
1133
1057
1104
1,969
-19.52(-1.74%)
Jan 20, 2016
1065
1187
1065
1123
2,771
+84.58(+8.14%)
Jan 19, 2016
1038
1051
1018
1039
1,130
-17.66(-1.67%)
Jan 15, 2016
1076
1056
1056
1056
1,919
+20.91(+2.02%)
Jan 14, 2016
1032
1057
1008
1035
1,181
+6.04(+0.59%)
Jan 13, 2016
979.11
1034
958.67
1029
1,224
+42.75(+4.33%)
Jan 12, 2016
950.77
1000
950.77
986.55
1,225
+20.45(+2.12%)
Jan 11, 2016
982.83
982.83
950.77
966.10
1,815
-22.40(-2.27%)
Jan 08, 2016
933.57
988.50
931.25
988.50
1,964
+42.76(+4.52%)
Jan 07, 2016
929.39
948.44
917.31
945.75
1,117
+48.89(+5.45%)
Jan 06, 2016
908.94
910.34
898.26
896.86
1,834
+8.37(+0.94%)
Jan 05, 2016
947.05
947.05
881.53
888.50
2,621
-56.69(-6.00%)
Jan 04, 2016
936.83
967.03
930.78
945.19
1,341
+37.18(+4.09%)
Dec 31, 2015
887.57
908.01
908.01
908.01
1,319
+20.91(+2.36%)
Dec 30, 2015
879.20
887.10
872.70
887.10
365
+8.36(+0.95%)
Dec 29, 2015
897.79
907.55
874.09
878.74
1,241
-29.74(-3.27%)
Dec 28, 2015
926.14
931.79
907.48
908.48
733
-13.48(-1.46%)
Dec 24, 2015
921.49
921.96
921.96
921.96
389
-0.36(-0.04%)
Dec 23, 2015
947.51
947.51
922.32
922.32
674
-28.91(-3.04%)
Dec 22, 2015
947.05
953.03
935.44
951.23
259
-12.55(-1.30%)
Dec 21, 2015
965.64
976.79
946.58
963.78
641
-11.15(-1.14%)
Dec 18, 2015
946.12
974.93
946.12
974.93
596
+33.92(+3.60%)
Dec 17, 2015
924.28
949.37
922.42
941.01
652
+12.55(+1.35%)
Dec 16, 2015
976.33
980.51
922.42
928.46
2,063
-58.55(-5.93%)
Dec 15, 2015
1004
1004
970.28
987.01
1,060
-32.53(-3.19%)
Dec 14, 2015
1031
1056
1020
1020
661
-13.01(-1.26%)
Dec 11, 2015
1037
1064
1020
1033
1,338
+3.25(+0.32%)
Dec 10, 2015
1012
1029
993.98
1029
321
+21.84(+2.17%)
Dec 09, 2015
998.16
1022
981.44
1007
653
+16.26(+1.64%)
Dec 08, 2015
1005
1005
982.83
991.20
1,127
+2.79(+0.28%)
Dec 07, 2015
986.08
997.24
977.72
988.41
377
+8.60(+0.88%)
Dec 04, 2015
1033
1033
975.86
979.81
1,667
-61.11(-5.87%)
Dec 03, 2015
1002
1047
994.91
1041
848
+46.94(+4.72%)
Dec 02, 2015
951.59
998.16
946.12
993.98
719
+57.16(+6.10%)
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
.