Regional Banks Bull 3X Direxion (NY: DPST )

102.85 +1.54 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 604.55 611.04 592.61 595.82 6,804 -4.34(-0.72%)
Jan 30, 2018 604.69 607.55 588.42 600.16 11,940 -12.84(-2.09%)
Jan 29, 2018 613.21 628.40 612.23 613.00 6,320 -5.66(-0.91%)
Jan 26, 2018 616.91 618.65 604.43 618.65 6,850 +3.49(+0.57%)
Jan 25, 2018 636.88 636.88 607.27 615.16 4,271 -11.73(-1.87%)
Jan 24, 2018 634.79 640.72 618.93 626.89 6,755 -2.93(-0.47%)
Jan 23, 2018 624.03 637.44 610.35 629.83 11,099 +6.21(+1.00%)
Jan 22, 2018 614.05 624.02 593.59 623.61 5,384 +4.47(+0.72%)
Jan 19, 2018 586.60 619.28 586.60 619.14 14,529 +27.79(+4.70%)
Jan 18, 2018 607.55 607.55 588.00 591.35 4,102 -7.68(-1.28%)
Jan 17, 2018 598.54 604.29 577.95 599.03 8,458 +6.15(+1.04%)
Jan 16, 2018 622.50 622.50 584.72 592.89 11,413 -14.46(-2.38%)
Jan 12, 2018 607.34 607.34 607.34 0 +8.24(+1.38%)
Jan 11, 2018 587.79 599.10 576.96 599.10 9,092 +26.88(+4.70%)
Jan 10, 2018 557.90 592.19 557.90 572.22 10,778 +21.16(+3.84%)
Jan 09, 2018 526.20 561.88 526.20 551.06 5,708 +21.44(+4.05%)
Jan 08, 2018 533.25 533.25 518.16 529.62 4,026 -1.61(-0.30%)
Jan 05, 2018 525.64 532.62 519.21 531.22 3,169 +9.36(+1.79%)
Jan 04, 2018 522.63 539.11 519.98 521.87 4,641 +7.80(+1.52%)
Jan 03, 2018 508.04 516.91 503.29 514.07 2,493 +4.98(+0.98%)
Jan 02, 2018 520.26 520.26 501.26 509.09 5,678 +1.19(+0.23%)
Dec 29, 2017 507.90 507.90 507.90 0 -13.41(-2.57%)
Dec 28, 2017 521.10 521.31 511.99 521.31 1,283 +6.74(+1.31%)
Dec 27, 2017 518.65 523.61 512.30 514.57 2,566 -7.30(-1.40%)
Dec 26, 2017 541.49 541.49 516.07 521.87 4,743 -13.27(-2.48%)
Dec 22, 2017 547.42 547.42 529.06 535.13 2,810 -7.61(-1.40%)
Dec 21, 2017 531.50 547.49 529.62 542.75 6,659 +21.86(+4.20%)
Dec 20, 2017 541.77 541.77 509.64 520.89 4,463 -8.44(-1.60%)
Dec 19, 2017 546.94 546.94 528.99 529.33 2,263 +9.56(+1.84%)
Dec 18, 2017 514.36 525.59 508.81 519.77 3,916 +20.78(+4.16%)
Dec 15, 2017 478.51 514.36 475.58 498.99 3,430 +28.09(+5.97%)
Dec 14, 2017 492.09 494.12 463.59 470.90 3,998 -13.00(-2.69%)
Dec 13, 2017 497.50 507.65 482.20 483.90 3,235 -18.41(-3.67%)
Dec 12, 2017 494.12 507.86 490.84 502.31 4,526 +12.39(+2.53%)
Dec 11, 2017 509.21 509.21 485.05 489.92 2,639 -11.51(-2.29%)
Dec 08, 2017 519.09 519.09 494.20 501.43 4,397 +1.00(+0.20%)
Dec 07, 2017 481.53 507.65 481.53 500.43 3,641 +11.80(+2.41%)
Dec 06, 2017 491.82 504.62 486.91 488.63 1,770 -9.54(-1.92%)
Dec 05, 2017 548.74 548.74 497.98 498.18 5,119 -31.48(-5.94%)
Dec 04, 2017 543.80 549.58 527.62 529.65 10,855 +28.09(+5.60%)
Dec 01, 2017 502.78 512.66 468.14 501.56 8,331 -2.91(-0.58%)
Nov 30, 2017 531.35 534.73 499.06 504.47 11,740 -11.10(-2.15%)
Nov 29, 2017 485.05 521.87 485.05 515.57 17,075 +45.28(+9.63%)
Nov 28, 2017 430.49 470.29 430.49 470.29 4,849 +46.70(+11.03%)
Nov 27, 2017 422.50 430.71 422.50 423.59 561 +1.01(+0.24%)
Nov 24, 2017 434.21 434.21 422.57 422.57 1,089 -10.10(-2.34%)
Nov 22, 2017 436.04 441.04 432.68 432.68 1,341 -4.58(-1.05%)
Nov 21, 2017 436.18 437.39 431.85 437.26 8,337 +0.95(+0.22%)
Nov 20, 2017 431.03 436.60 425.37 436.31 2,429 +11.30(+2.66%)
Nov 17, 2017 401.59 427.85 401.59 425.01 2,320 +8.73(+2.10%)
Nov 16, 2017 427.92 427.92 416.28 416.28 2,972 -3.32(-0.79%)
Nov 15, 2017 409.51 425.07 400.40 419.59 2,394 +2.50(+0.60%)
Nov 14, 2017 407.34 417.85 407.34 417.09 2,729 +9.14(+2.24%)
Nov 13, 2017 388.46 408.62 378.91 407.95 3,164 +18.14(+4.65%)
Nov 10, 2017 398.49 400.24 389.81 389.81 1,904 -3.18(-0.81%)
Nov 09, 2017 399.02 402.74 381.08 392.99 3,893 -11.98(-2.96%)
Nov 08, 2017 411.40 411.40 395.63 404.97 9,007 -10.49(-2.53%)
Nov 07, 2017 448.70 449.51 412.90 415.46 5,266 -35.74(-7.92%)
Nov 06, 2017 450.19 453.64 447.07 451.20 1,469 -5.21(-1.14%)
Nov 03, 2017 449.18 459.57 449.09 456.42 956 -2.77(-0.60%)
Nov 02, 2017 448.77 460.07 437.60 459.19 8,020 +11.78(+2.63%)
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.