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 (%)
Mar 31, 2017 435.43 435.43 423.05 423.05 2,587 -9.41(-2.18%)
Mar 30, 2017 400.64 436.86 400.64 432.45 9,842 +35.45(+8.93%)
Mar 29, 2017 400.91 404.57 390.35 397.00 3,692 -5.07(-1.26%)
Mar 28, 2017 377.09 406.83 371.94 402.07 6,767 +19.50(+5.10%)
Mar 27, 2017 360.23 383.65 346.63 382.57 6,633 -5.62(-1.45%)
Mar 24, 2017 386.76 396.17 378.17 388.19 4,745 +0.47(+0.12%)
Mar 23, 2017 374.72 401.93 373.09 387.71 6,042 +9.54(+2.52%)
Mar 22, 2017 378.91 388.93 354.75 378.17 11,177 -3.99(-1.04%)
Mar 21, 2017 460.34 460.81 381.08 382.16 20,533 -60.68(-13.70%)
Mar 20, 2017 468.80 468.80 440.64 442.84 3,257 -17.43(-3.79%)
Mar 17, 2017 474.90 474.90 449.83 460.27 3,812 -5.91(-1.27%)
Mar 16, 2017 467.55 472.73 460.43 466.17 7,013 +9.71(+2.13%)
Mar 15, 2017 470.70 479.44 453.05 456.46 5,112 -8.53(-1.83%)
Mar 14, 2017 470.04 470.04 447.60 464.99 4,712 -5.84(-1.24%)
Mar 13, 2017 472.27 480.16 466.24 470.83 5,270 +0.62(+0.13%)
Mar 10, 2017 489.20 489.20 454.07 470.21 7,846 -5.54(-1.17%)
Mar 09, 2017 482.77 491.01 474.11 475.75 4,987 -1.31(-0.27%)
Mar 08, 2017 500.49 503.90 475.45 477.06 5,415 -7.61(-1.57%)
Mar 07, 2017 488.55 493.73 478.78 484.68 2,082 -9.11(-1.85%)
Mar 06, 2017 503.64 503.64 476.15 493.79 5,605 -6.77(-1.35%)
Mar 03, 2017 500.60 503.84 492.42 500.56 4,077 +11.77(+2.41%)
Mar 02, 2017 536.45 536.45 488.79 488.79 8,976 -43.43(-8.16%)
Mar 01, 2017 506.33 536.59 506.33 532.22 9,244 +50.95(+10.59%)
Feb 28, 2017 494.45 494.45 477.65 481.26 5,306 -14.11(-2.85%)
Feb 27, 2017 485.73 496.12 485.73 495.37 4,950 +10.11(+2.08%)
Feb 24, 2017 484.48 485.27 473.45 485.27 3,538 -12.07(-2.43%)
Feb 23, 2017 497.47 497.47 478.27 497.34 1,567 +2.42(+0.49%)
Feb 22, 2017 492.29 500.82 486.51 494.92 1,581 -1.83(-0.37%)
Feb 21, 2017 498.19 505.05 488.06 496.75 4,912 +5.90(+1.20%)
Feb 17, 2017 490.85 490.85 490.85 0 -3.21(-0.65%)
Feb 16, 2017 497.80 497.80 483.82 494.06 3,402 -3.74(-0.75%)
Feb 15, 2017 502.00 502.00 486.64 497.80 6,605 +6.63(+1.35%)
Feb 14, 2017 476.08 492.75 464.85 491.17 7,247 +24.80(+5.32%)
Feb 13, 2017 459.35 475.75 457.81 466.37 5,293 +14.77(+3.27%)
Feb 10, 2017 452.79 455.80 444.19 451.60 4,538 +6.50(+1.46%)
Feb 09, 2017 429.23 447.86 429.23 445.11 7,357 +21.88(+5.17%)
Feb 08, 2017 435.13 435.13 412.97 423.23 8,631 -12.17(-2.79%)
Feb 07, 2017 441.63 448.13 432.41 435.40 2,925 -5.97(-1.35%)
Feb 06, 2017 454.75 454.75 440.51 441.37 3,534 -10.56(-2.34%)
Feb 03, 2017 432.44 453.48 432.44 451.93 9,894 +31.56(+7.51%)
Feb 02, 2017 426.54 427.04 413.41 420.37 3,901 -14.50(-3.33%)
Feb 01, 2017 443.01 465.84 431.88 434.87 7,527 -0.92(-0.21%)
Jan 31, 2017 430.15 446.22 426.93 435.79 2,581 -2.23(-0.51%)
Jan 30, 2017 450.10 450.10 424.18 438.02 5,246 -20.93(-4.56%)
Jan 27, 2017 477.26 477.26 456.59 458.95 2,348 -14.42(-3.05%)
Jan 26, 2017 465.58 477.32 463.55 473.38 4,369 +10.71(+2.32%)
Jan 25, 2017 459.35 464.47 448.78 462.67 6,047 +26.94(+6.18%)
Jan 24, 2017 411.44 441.10 411.44 435.72 2,100 +20.93(+5.05%)
Jan 23, 2017 423.12 423.12 404.62 414.79 2,761 -1.57(-0.38%)
Jan 20, 2017 416.56 424.83 412.63 416.37 3,986 +6.96(+1.70%)
Jan 19, 2017 411.80 414.00 404.03 409.41 1,198 -7.81(-1.87%)
Jan 18, 2017 410.79 417.22 398.73 417.22 2,507 +13.52(+3.35%)
Jan 17, 2017 439.66 439.66 400.62 403.70 7,607 -46.20(-10.27%)
Jan 13, 2017 449.90 449.90 449.90 0 +12.27(+2.80%)
Jan 12, 2017 447.08 450.82 424.90 437.63 5,274 -18.82(-4.12%)
Jan 11, 2017 446.22 456.46 441.37 456.45 1,542 +4.85(+1.07%)
Jan 10, 2017 439.73 454.31 434.68 451.60 2,419 +13.40(+3.06%)
Jan 09, 2017 453.38 453.38 429.82 438.21 4,625 -12.08(-2.68%)
Jan 06, 2017 456.72 458.14 443.86 450.29 2,175 +3.22(+0.72%)
Jan 05, 2017 465.91 472.34 434.22 447.07 4,886 -23.62(-5.02%)
Jan 04, 2017 460.66 474.11 456.92 470.69 5,565 +23.61(+5.28%)
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.