Regional Banks Bull 3X Direxion (NY: DPST )

111.25 +8.40 (+8.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 463.66 466.80 442.88 447.41 2,239 -7.99(-1.75%)
Oct 31, 2017 450.12 460.48 450.12 455.40 1,981 +2.71(+0.60%)
Oct 30, 2017 471.78 471.78 447.75 452.69 14,906 -19.22(-4.07%)
Oct 27, 2017 466.77 475.53 461.97 471.92 4,794 +5.62(+1.20%)
Oct 26, 2017 446.13 467.04 446.13 466.30 3,764 +16.25(+3.61%)
Oct 25, 2017 456.75 458.42 439.70 450.05 3,529 -4.67(-1.03%)
Oct 24, 2017 456.89 462.19 453.51 454.72 2,890 +5.08(+1.13%)
Oct 23, 2017 463.66 463.66 447.21 449.65 3,925 -10.90(-2.37%)
Oct 20, 2017 453.50 464.74 453.50 460.54 8,268 +17.33(+3.91%)
Oct 19, 2017 422.57 446.61 420.20 443.22 2,157 +7.58(+1.74%)
Oct 18, 2017 433.27 438.34 429.75 435.63 2,788 +12.39(+2.93%)
Oct 17, 2017 434.47 438.75 421.69 423.25 5,181 -15.50(-3.53%)
Oct 16, 2017 431.51 443.15 431.51 438.75 1,607 +7.24(+1.68%)
Oct 13, 2017 436.11 440.81 419.57 431.51 3,106 -8.53(-1.94%)
Oct 12, 2017 453.64 453.64 437.67 440.04 8,206 -9.48(-2.11%)
Oct 11, 2017 460.41 460.41 444.84 449.51 5,570 -9.48(-2.06%)
Oct 10, 2017 452.62 460.13 449.85 458.99 3,559 +11.24(+2.51%)
Oct 09, 2017 453.03 454.79 445.64 447.75 4,274 -4.40(-0.97%)
Oct 06, 2017 456.62 464.54 446.32 452.15 3,040 +0.00(+0.00%)
Oct 05, 2017 433.20 455.95 426.50 452.15 4,763 +17.87(+4.11%)
Oct 04, 2017 449.31 449.31 433.54 434.28 6,506 -15.84(-3.52%)
Oct 03, 2017 467.04 467.04 441.50 450.12 9,149 -6.77(-1.48%)
Oct 02, 2017 451.41 457.77 441.05 456.89 4,476 +6.70(+1.49%)
Sep 29, 2017 441.73 460.34 441.73 450.19 6,026 +10.22(+2.32%)
Sep 28, 2017 439.56 440.98 423.77 439.97 5,692 +3.93(+0.90%)
Sep 27, 2017 417.97 443.22 416.82 436.04 8,792 +27.34(+6.69%)
Sep 26, 2017 398.54 411.13 398.54 408.70 3,474 +10.29(+2.58%)
Sep 25, 2017 392.65 405.27 387.51 398.41 5,077 +1.53(+0.39%)
Sep 22, 2017 394.75 396.99 386.63 396.88 3,895 +2.13(+0.54%)
Sep 21, 2017 392.59 398.34 375.26 394.75 6,171 +3.59(+0.92%)
Sep 20, 2017 374.78 393.53 364.30 391.17 7,642 +14.69(+3.90%)
Sep 19, 2017 376.27 379.39 372.08 376.48 2,714 +6.02(+1.63%)
Sep 18, 2017 362.13 373.02 359.15 370.45 4,862 +16.17(+4.56%)
Sep 15, 2017 351.97 356.58 348.66 354.28 2,353 +5.35(+1.53%)
Sep 14, 2017 354.48 362.33 348.59 348.93 2,247 -10.76(-2.99%)
Sep 13, 2017 353.39 361.65 351.97 359.69 3,030 +3.82(+1.07%)
Sep 12, 2017 345.20 358.74 345.20 355.87 6,314 +23.26(+6.99%)
Sep 11, 2017 318.54 338.64 318.54 332.62 16,163 +24.30(+7.88%)
Sep 08, 2017 299.99 314.17 299.99 308.32 2,976 +9.37(+3.13%)
Sep 07, 2017 330.58 330.58 294.51 298.95 11,065 -26.16(-8.05%)
Sep 06, 2017 333.16 333.83 322.65 325.11 2,535 +1.00(+0.31%)
Sep 05, 2017 347.24 347.24 323.00 324.11 5,361 -33.82(-9.45%)
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.