Regional Banks Bull 3X Direxion (NY: DPST )

102.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.