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
Aerospace Defense Bull 3X ETF Direxion
(NY:
DFEN
)
28.28
+0.81 (+2.95%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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, 2017
38.70
40.22
38.64
40.11
84,425
+1.50(+3.89%)
Nov 29, 2017
38.87
39.02
38.39
38.61
65,800
-0.04(-0.10%)
Nov 28, 2017
37.32
38.69
37.21
38.64
53,633
+1.42(+3.81%)
Nov 27, 2017
37.04
37.30
36.83
37.23
40,930
+0.14(+0.37%)
Nov 24, 2017
36.99
37.19
36.88
37.09
17,937
+0.21(+0.57%)
Nov 22, 2017
37.77
37.77
36.79
36.87
26,223
-0.45(-1.21%)
Nov 21, 2017
36.58
37.34
36.58
37.33
64,328
+1.14(+3.16%)
Nov 20, 2017
35.06
36.20
35.01
36.18
31,479
+0.98(+2.77%)
Nov 17, 2017
35.74
36.43
35.21
35.21
30,902
-0.65(-1.80%)
Nov 16, 2017
35.32
36.04
35.32
35.85
39,733
+0.88(+2.50%)
Nov 15, 2017
35.24
35.54
34.79
34.98
52,991
-0.63(-1.76%)
Nov 14, 2017
35.32
35.74
34.98
35.60
53,637
+0.11(+0.31%)
Nov 13, 2017
36.03
36.03
35.02
35.49
80,703
-0.53(-1.48%)
Nov 10, 2017
36.63
36.63
35.82
36.03
45,991
-0.65(-1.78%)
Nov 09, 2017
38.10
38.10
36.24
36.68
108,544
-1.70(-4.44%)
Nov 08, 2017
38.51
38.51
37.93
38.39
35,459
+0.33(+0.87%)
Nov 07, 2017
38.47
38.69
37.76
38.05
68,585
-0.03(-0.07%)
Nov 06, 2017
37.89
38.39
37.89
38.08
58,978
+0.26(+0.68%)
Nov 03, 2017
39.24
39.24
37.52
37.82
61,172
-0.96(-2.47%)
Nov 02, 2017
37.09
38.92
37.06
38.78
71,371
+1.93(+5.23%)
Nov 01, 2017
37.08
37.32
36.67
36.86
34,052
+0.00(+0.00%)
Oct 31, 2017
37.34
37.50
36.86
36.86
36,091
+0.06(+0.18%)
Oct 30, 2017
36.86
37.39
36.73
36.79
42,924
-0.17(-0.45%)
Oct 27, 2017
37.34
37.34
36.77
36.96
71,637
-0.29(-0.79%)
Oct 26, 2017
38.19
38.48
36.64
37.25
95,073
-0.91(-2.39%)
Oct 25, 2017
38.53
38.71
37.36
38.16
76,985
-0.41(-1.05%)
Oct 24, 2017
38.30
38.84
37.93
38.57
46,706
+0.17(+0.43%)
Oct 23, 2017
39.50
39.50
38.37
38.40
65,170
-0.76(-1.93%)
Oct 20, 2017
37.96
39.16
37.96
39.16
85,595
+1.46(+3.86%)
Oct 19, 2017
37.55
37.77
36.52
37.70
45,991
-0.01(-0.02%)
Oct 18, 2017
37.40
37.87
37.21
37.71
54,664
+0.15(+0.39%)
Oct 17, 2017
37.86
37.93
37.39
37.57
64,439
-0.49(-1.28%)
Oct 16, 2017
38.08
38.39
37.78
38.05
55,132
-0.00(-0.01%)
Oct 13, 2017
38.81
38.92
38.04
38.06
57,403
-0.41(-1.07%)
Oct 12, 2017
37.69
38.60
37.69
38.47
51,912
+0.63(+1.66%)
Oct 11, 2017
38.19
38.24
37.69
37.84
49,876
-0.27(-0.70%)
Oct 10, 2017
38.57
38.57
37.91
38.11
74,501
-0.12(-0.31%)
Oct 09, 2017
38.28
38.40
38.05
38.23
71,263
+0.24(+0.63%)
Oct 06, 2017
38.10
38.10
37.64
37.99
50,802
-0.09(-0.24%)
Oct 05, 2017
37.46
38.34
37.39
38.08
79,487
+0.74(+1.97%)
Oct 04, 2017
37.23
37.36
37.10
37.34
50,856
+0.24(+0.65%)
Oct 03, 2017
37.20
37.34
36.73
37.11
86,379
+0.15(+0.40%)
Oct 02, 2017
35.92
36.96
35.92
36.96
71,306
+1.35(+3.78%)
Sep 29, 2017
35.29
35.61
35.03
35.61
50,556
+0.32(+0.91%)
Sep 28, 2017
36.26
36.26
35.26
35.29
72,664
-0.76(-2.12%)
Sep 27, 2017
35.45
36.17
35.27
36.05
64,431
+0.61(+1.72%)
Sep 26, 2017
34.89
35.70
34.66
35.45
69,750
+0.84(+2.42%)
Sep 25, 2017
35.37
36.63
34.06
34.61
109,724
-0.55(-1.57%)
Sep 22, 2017
35.19
35.62
35.01
35.16
124,879
+0.34(+0.98%)
Sep 21, 2017
34.37
34.89
34.31
34.82
108,297
+0.45(+1.31%)
Sep 20, 2017
33.86
34.49
33.68
34.37
103,293
+0.60(+1.77%)
Sep 19, 2017
33.02
33.78
32.77
33.77
95,477
+0.81(+2.46%)
Sep 18, 2017
31.55
32.99
31.51
32.96
64,615
+1.75(+5.61%)
Sep 15, 2017
30.72
31.24
30.63
31.21
28,284
+0.58(+1.89%)
Sep 14, 2017
30.11
30.68
30.03
30.63
24,868
+0.37(+1.22%)
Sep 13, 2017
30.41
30.52
29.96
30.26
12,779
-0.18(-0.58%)
Sep 12, 2017
30.49
30.58
30.28
30.43
42,357
+0.09(+0.30%)
Sep 11, 2017
29.88
30.50
29.88
30.34
32,502
+0.63(+2.11%)
Sep 08, 2017
29.75
29.94
29.32
29.72
19,247
+0.04(+0.14%)
Sep 07, 2017
29.49
29.71
29.08
29.68
71,650
+0.18(+0.61%)
Sep 06, 2017
30.37
30.37
29.49
29.49
37,923
-0.70(-2.31%)
Sep 05, 2017
31.74
31.74
30.06
30.19
88,916
-0.99(-3.17%)
Sep 01, 2017
31.92
32.14
31.17
31.18
39,850
-0.07(-0.22%)
Aug 31, 2017
30.68
31.33
30.68
31.25
35,019
+0.60(+1.96%)
Aug 30, 2017
30.57
30.81
30.44
30.65
53,326
+0.35(+1.17%)
Aug 29, 2017
29.68
30.31
29.30
30.29
48,635
+1.22(+4.20%)
Aug 28, 2017
29.39
29.40
29.07
29.07
9,666
-0.20(-0.69%)
Aug 25, 2017
29.74
29.74
29.23
29.27
10,758
-0.07(-0.25%)
Aug 24, 2017
29.25
29.68
29.13
29.35
15,191
+0.20(+0.69%)
Aug 23, 2017
29.37
29.61
29.15
29.15
15,028
-0.50(-1.70%)
Aug 22, 2017
28.98
29.70
28.98
29.65
69,804
+1.05(+3.67%)
Aug 21, 2017
28.49
28.79
28.16
28.60
21,843
+0.11(+0.39%)
Aug 18, 2017
28.56
28.82
28.11
28.49
45,181
-0.14(-0.48%)
Aug 17, 2017
29.77
29.77
28.63
28.63
50,361
-1.23(-4.11%)
Aug 16, 2017
30.05
30.27
29.82
29.85
33,159
-0.07(-0.25%)
Aug 15, 2017
30.87
30.87
29.84
29.93
55,349
-0.44(-1.46%)
Aug 14, 2017
30.05
30.43
29.79
30.37
70,159
+0.80(+2.71%)
Aug 11, 2017
29.33
29.95
29.21
29.57
47,016
+0.41(+1.42%)
Aug 10, 2017
30.33
30.33
29.15
29.15
83,528
-0.97(-3.21%)
Aug 09, 2017
30.82
30.82
29.93
30.12
80,233
+0.05(+0.15%)
Aug 08, 2017
30.34
31.04
30.03
30.07
64,779
-0.07(-0.24%)
Aug 07, 2017
29.95
30.31
29.89
30.15
37,599
+0.36(+1.21%)
Aug 04, 2017
31.21
31.21
29.43
29.79
40,751
+0.02(+0.06%)
Aug 03, 2017
29.25
29.77
28.82
29.77
30,995
+0.72(+2.49%)
Aug 02, 2017
28.36
29.10
28.36
29.05
20,484
+0.61(+2.16%)
Aug 01, 2017
29.02
29.02
28.24
28.43
21,317
+0.10(+0.36%)
Jul 31, 2017
28.97
28.98
28.15
28.33
17,316
-0.41(-1.44%)
Jul 28, 2017
27.86
28.75
27.86
28.75
17,816
+0.95(+3.43%)
Jul 27, 2017
28.40
28.40
27.46
27.79
16,589
-0.32(-1.13%)
Jul 26, 2017
28.43
29.02
27.93
28.11
13,941
+0.05(+0.16%)
Jul 25, 2017
28.56
28.90
27.88
28.07
20,874
-0.01(-0.03%)
Jul 24, 2017
27.89
28.10
27.80
28.08
16,499
+0.18(+0.63%)
Jul 21, 2017
27.64
27.90
27.40
27.90
16,573
+0.24(+0.87%)
Jul 20, 2017
28.24
28.24
27.66
27.66
37,877
-0.02(-0.07%)
Jul 19, 2017
27.38
27.78
27.38
27.68
21,118
+0.54(+2.00%)
Jul 18, 2017
27.71
27.71
27.12
27.14
10,132
-0.37(-1.34%)
Jul 17, 2017
27.64
27.74
27.18
27.50
24,183
+0.03(+0.10%)
Jul 14, 2017
27.26
27.53
27.18
27.48
22,502
+0.66(+2.47%)
Jul 13, 2017
26.99
27.18
26.57
26.81
13,603
-0.23(-0.85%)
Jul 12, 2017
27.04
27.53
27.01
27.04
28,200
+0.31(+1.14%)
Jul 11, 2017
26.37
26.75
26.03
26.74
19,254
+0.41(+1.57%)
Jul 10, 2017
26.37
26.69
26.01
26.32
11,516
+0.21(+0.79%)
Jul 07, 2017
25.67
26.32
25.49
26.12
15,326
+0.87(+3.45%)
Jul 06, 2017
25.64
25.93
25.24
25.25
21,651
-0.71(-2.73%)
Jul 05, 2017
25.40
25.98
25.27
25.96
35,638
+0.70(+2.77%)
Jul 03, 2017
25.11
25.38
25.09
25.26
11,055
+0.55(+2.21%)
Jun 30, 2017
24.43
24.89
24.38
24.71
7,434
+0.50(+2.08%)
Jun 29, 2017
24.88
24.88
23.73
24.21
12,310
-0.65(-2.62%)
Jun 28, 2017
23.74
24.88
23.74
24.86
7,266
+1.12(+4.73%)
Jun 27, 2017
24.20
24.30
23.73
23.74
16,536
-0.51(-2.09%)
Jun 26, 2017
24.72
24.98
24.23
24.24
22,636
-0.14(-0.57%)
Jun 23, 2017
24.15
24.88
24.00
24.38
42,015
-0.08(-0.34%)
Jun 22, 2017
24.66
24.70
24.46
24.46
13,063
-0.24(-0.97%)
Jun 21, 2017
24.88
25.36
24.60
24.70
15,407
-0.35(-1.40%)
Jun 20, 2017
25.97
25.97
25.05
25.05
27,183
-0.62(-2.41%)
Jun 19, 2017
25.57
25.77
25.38
25.67
24,153
+0.51(+2.01%)
Jun 16, 2017
25.21
25.42
25.16
25.16
2,869
+0.04(+0.15%)
Jun 15, 2017
24.98
25.16
24.72
25.13
4,348
+0.10(+0.40%)
Jun 14, 2017
25.30
25.34
24.90
25.03
8,762
+0.06(+0.26%)
Jun 13, 2017
24.20
25.08
24.20
24.96
5,899
+0.50(+2.03%)
Jun 12, 2017
25.66
25.66
24.14
24.46
16,078
-0.43(-1.74%)
Jun 09, 2017
25.14
26.01
24.66
24.90
11,843
+0.05(+0.19%)
Jun 08, 2017
23.97
25.02
23.97
24.85
16,781
+0.56(+2.31%)
Jun 07, 2017
24.29
24.39
24.08
24.29
15,147
-0.08(-0.34%)
Jun 06, 2017
24.56
24.72
24.14
24.37
15,059
-0.63(-2.51%)
Jun 05, 2017
25.92
26.00
24.94
25.00
27,210
-0.80(-3.11%)
Jun 02, 2017
25.81
26.18
25.39
25.80
22,097
+0.56(+2.23%)
Jun 01, 2017
25.31
25.32
24.70
25.24
16,215
+0.27(+1.07%)
May 31, 2017
24.73
24.97
24.09
24.97
30,300
+0.54(+2.19%)
May 30, 2017
24.70
24.85
24.30
24.43
18,695
-0.42(-1.68%)
May 26, 2017
24.88
24.98
24.69
24.85
32,088
-0.04(-0.15%)
May 25, 2017
24.69
24.89
24.41
24.89
39,479
+0.68(+2.82%)
May 24, 2017
24.25
24.45
23.95
24.21
33,126
+0.53(+2.22%)
May 23, 2017
23.54
23.82
23.18
23.68
109,825
+0.30(+1.28%)
May 22, 2017
24.56
24.62
23.28
23.38
58,689
+0.62(+2.71%)
May 19, 2017
22.11
22.99
22.11
22.76
14,548
+0.96(+4.42%)
May 18, 2017
21.22
22.05
21.22
21.80
2,604
-0.12(-0.55%)
May 17, 2017
22.56
22.56
21.92
21.92
5,532
-1.23(-5.33%)
May 16, 2017
23.36
23.36
23.16
23.16
1,350
+0.12(+0.52%)
May 15, 2017
23.04
23.04
23.04
23.04
1,029
+0.29(+1.26%)
May 12, 2017
23.12
23.12
22.71
22.75
5,667
-0.28(-1.20%)
May 11, 2017
22.37
23.10
22.37
23.03
2,508
+0.05(+0.20%)
May 10, 2017
23.65
23.65
22.69
22.98
4,368
-0.37(-1.60%)
May 09, 2017
23.72
23.72
23.35
23.35
3,888
+0.08(+0.34%)
May 08, 2017
23.73
23.73
23.17
23.27
5,113
-0.08(-0.34%)
May 05, 2017
23.04
23.35
23.00
23.35
10,590
+0.75(+3.34%)
May 04, 2017
22.99
22.99
22.60
22.60
1,214
-0.09(-0.38%)
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
.