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
)
8.600
-0.220 (-2.49%)
Official Closing Price
Updated: 6:30 PM EDT, May 22, 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 (%)
Nov 30, 2020
10.93
10.95
10.49
10.60
352,699
-0.35(-3.20%)
Nov 27, 2020
11.20
11.22
10.81
10.95
235,204
-0.14(-1.30%)
Nov 25, 2020
11.02
11.13
10.77
11.10
408,355
+0.03(+0.24%)
Nov 24, 2020
11.17
11.52
11.03
11.07
505,934
+0.18(+1.65%)
Nov 23, 2020
11.04
11.27
10.84
10.89
502,221
+0.03(+0.25%)
Nov 20, 2020
10.93
11.03
10.67
10.86
177,265
-0.16(-1.47%)
Nov 19, 2020
10.84
11.05
10.50
11.02
349,033
+0.12(+1.07%)
Nov 18, 2020
11.67
11.82
10.87
10.91
627,663
-0.67(-5.82%)
Nov 17, 2020
11.33
11.68
11.05
11.58
256,024
+0.03(+0.23%)
Nov 16, 2020
11.85
11.94
11.14
11.55
491,759
+0.40(+3.55%)
Nov 13, 2020
10.47
11.20
10.47
11.16
497,655
+0.83(+8.01%)
Nov 12, 2020
10.57
10.69
10.10
10.33
344,390
-0.40(-3.69%)
Nov 11, 2020
10.64
10.89
10.42
10.73
405,385
+0.09(+0.85%)
Nov 10, 2020
10.27
10.64
10.07
10.64
548,648
+0.46(+4.51%)
Nov 09, 2020
10.88
12.09
10.12
10.18
1,316,861
+0.96(+10.44%)
Nov 06, 2020
9.451
9.613
9.091
9.217
376,105
-0.18(-1.95%)
Nov 05, 2020
9.532
9.631
9.280
9.400
367,800
+0.11(+1.20%)
Nov 04, 2020
9.343
9.668
9.064
9.289
493,302
+0.07(+0.78%)
Nov 03, 2020
8.983
9.370
8.898
9.217
615,226
+0.52(+6.00%)
Nov 02, 2020
8.354
8.709
8.237
8.695
318,486
+0.57(+6.97%)
Oct 30, 2020
8.138
8.338
7.839
8.129
365,985
-0.19(-2.27%)
Oct 29, 2020
8.012
8.462
7.796
8.318
730,228
+0.35(+4.40%)
Oct 28, 2020
8.228
8.435
7.895
7.967
691,997
-0.63(-7.32%)
Oct 27, 2020
9.073
9.211
8.597
8.597
239,545
-0.46(-5.06%)
Oct 26, 2020
9.280
9.280
8.787
9.055
440,444
-0.39(-4.10%)
Oct 23, 2020
9.370
9.523
9.199
9.442
228,643
+0.17(+1.84%)
Oct 22, 2020
9.289
9.370
9.154
9.271
215,945
-0.01(-0.10%)
Oct 21, 2020
9.298
9.385
9.154
9.280
319,405
-0.04(-0.39%)
Oct 20, 2020
9.280
9.550
9.244
9.316
322,325
+0.18(+1.97%)
Oct 19, 2020
9.622
9.738
9.126
9.136
398,370
-0.45(-4.69%)
Oct 16, 2020
9.819
9.882
9.550
9.586
265,008
-0.22(-2.20%)
Oct 15, 2020
9.442
10.05
9.442
9.801
311,654
+0.13(+1.40%)
Oct 14, 2020
10.02
10.08
9.631
9.667
380,453
-0.35(-3.50%)
Oct 13, 2020
10.52
10.52
9.855
10.02
439,690
-0.57(-5.35%)
Oct 12, 2020
10.54
10.66
10.28
10.58
342,875
+0.13(+1.29%)
Oct 09, 2020
10.68
10.75
10.32
10.45
263,785
-0.10(-0.94%)
Oct 08, 2020
10.19
10.65
10.19
10.55
412,754
+0.49(+4.83%)
Oct 07, 2020
10.24
10.26
9.918
10.06
304,856
+0.03(+0.27%)
Oct 06, 2020
10.24
10.46
9.900
10.04
441,753
-0.18(-1.76%)
Oct 05, 2020
10.16
10.29
9.658
10.22
500,343
+0.20(+1.97%)
Oct 02, 2020
9.046
10.13
9.019
10.02
917,243
+0.47(+4.90%)
Oct 01, 2020
9.136
9.559
9.001
9.550
570,677
+0.53(+5.88%)
Sep 30, 2020
9.046
9.316
8.731
9.019
472,586
+0.09(+1.01%)
Sep 29, 2020
9.154
9.234
8.713
8.929
322,512
-0.20(-2.17%)
Sep 28, 2020
8.839
9.239
8.839
9.127
669,649
+0.56(+6.51%)
Sep 25, 2020
8.057
8.614
7.985
8.570
369,099
+0.46(+5.65%)
Sep 24, 2020
7.994
8.453
7.877
8.111
764,864
+0.11(+1.35%)
Sep 23, 2020
8.857
8.893
7.958
8.003
727,154
-0.72(-8.25%)
Sep 22, 2020
8.561
8.983
8.543
8.722
479,660
+0.27(+3.15%)
Sep 21, 2020
9.012
9.012
8.331
8.456
787,959
-0.85(-9.15%)
Sep 18, 2020
9.990
10.03
9.250
9.308
812,052
-0.65(-6.57%)
Sep 17, 2020
10.27
10.48
9.783
9.963
444,413
-0.65(-6.09%)
Sep 16, 2020
10.66
10.90
10.46
10.61
427,481
+0.17(+1.63%)
Sep 15, 2020
10.23
10.71
10.19
10.44
703,762
+0.35(+3.47%)
Sep 14, 2020
9.586
10.14
9.496
10.09
518,886
+0.71(+7.55%)
Sep 11, 2020
9.649
9.675
9.129
9.380
533,599
-0.17(-1.78%)
Sep 10, 2020
10.02
10.02
9.514
9.550
387,003
-0.35(-3.53%)
Sep 09, 2020
9.730
10.26
9.730
9.900
629,052
+0.31(+3.27%)
Sep 08, 2020
9.712
9.864
9.398
9.586
867,286
-0.39(-3.87%)
Sep 04, 2020
10.22
10.43
9.488
9.972
789,080
-0.13(-1.33%)
Sep 03, 2020
10.29
10.79
9.909
10.11
657,807
-0.44(-4.17%)
Sep 02, 2020
9.909
10.57
9.783
10.55
575,244
+0.60(+6.04%)
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
.