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 (%)
Apr 30, 2019 489.75 491.16 475.86 480.62 1,769 -7.61(-1.56%)
Apr 29, 2019 469.78 496.12 468.74 488.23 3,300 +19.69(+4.20%)
Apr 26, 2019 446.96 468.55 446.96 468.55 3,470 +13.41(+2.95%)
Apr 25, 2019 455.42 461.43 440.59 455.14 1,136 -5.13(-1.12%)
Apr 24, 2019 449.81 467.59 446.20 460.27 6,513 -1.90(-0.41%)
Apr 23, 2019 432.60 462.66 429.37 462.17 4,177 +30.34(+7.02%)
Apr 22, 2019 441.63 443.26 427.94 431.84 3,159 -11.79(-2.66%)
Apr 18, 2019 453.81 457.61 440.69 443.63 2,176 -17.12(-3.72%)
Apr 17, 2019 465.03 465.79 450.29 460.75 2,745 +0.10(+0.02%)
Apr 16, 2019 436.50 461.22 434.84 460.65 5,872 +24.44(+5.60%)
Apr 15, 2019 460.65 460.65 433.36 436.21 6,080 -23.58(-5.13%)
Apr 12, 2019 451.71 462.17 435.75 459.80 8,528 +27.48(+6.36%)
Apr 11, 2019 434.88 442.20 425.08 432.31 3,136 +6.18(+1.45%)
Apr 10, 2019 414.34 426.99 404.10 426.13 28,918 +11.51(+2.78%)
Apr 09, 2019 430.32 431.27 412.72 414.62 5,432 -22.92(-5.24%)
Apr 08, 2019 431.65 443.06 431.46 437.54 14,434 -0.19(-0.04%)
Apr 05, 2019 437.64 439.92 426.43 437.73 2,912 +5.23(+1.21%)
Apr 04, 2019 413.77 435.26 413.67 432.50 27,526 +17.12(+4.12%)
Apr 03, 2019 424.04 431.43 412.15 415.38 3,350 +3.14(+0.76%)
Apr 02, 2019 409.20 421.28 405.02 412.25 4,216 +0.00(+0.00%)
Apr 01, 2019 389.42 413.39 387.33 412.25 11,617 +33.85(+8.95%)
Mar 29, 2019 391.71 394.65 376.57 378.39 4,122 -4.56(-1.19%)
Mar 28, 2019 369.93 383.15 364.51 382.96 5,293 +15.41(+4.19%)
Mar 27, 2019 366.41 373.58 357.28 367.55 10,402 +0.76(+0.21%)
Mar 26, 2019 350.34 367.08 349.67 366.79 9,762 +26.15(+7.68%)
Mar 25, 2019 341.21 350.69 331.99 340.64 7,155 +1.43(+0.42%)
Mar 22, 2019 382.29 385.71 331.89 339.21 24,774 -51.83(-13.25%)
Mar 21, 2019 403.88 410.44 386.86 391.04 8,038 -17.02(-4.17%)
Mar 20, 2019 453.52 458.84 408.02 408.06 11,027 -46.41(-10.21%)
Mar 19, 2019 500.69 501.16 453.62 454.47 4,528 -11.13(-2.39%)
Mar 18, 2019 451.69 466.95 451.69 465.60 2,491 +19.00(+4.26%)
Mar 15, 2019 444.89 456.99 443.28 446.59 7,741 -0.12(-0.03%)
Mar 14, 2019 441.93 449.55 440.32 446.71 1,502 +3.61(+0.82%)
Mar 13, 2019 438.97 446.87 436.55 443.10 4,361 +9.59(+2.21%)
Mar 12, 2019 436.01 441.12 429.13 433.50 2,464 -2.33(-0.53%)
Mar 11, 2019 433.42 439.24 424.99 435.84 2,183 +9.28(+2.18%)
Mar 08, 2019 411.10 429.91 411.10 426.56 2,532 +2.73(+0.65%)
Mar 07, 2019 439.93 441.04 419.76 423.82 4,245 -24.20(-5.40%)
Mar 06, 2019 466.05 480.94 446.23 448.03 7,905 -34.87(-7.22%)
Mar 05, 2019 481.73 488.45 464.34 482.90 13,122 -1.65(-0.34%)
Mar 04, 2019 488.72 503.51 476.00 484.54 2,759 -7.59(-1.54%)
Mar 01, 2019 499.30 504.50 479.40 492.13 2,019 +4.48(+0.92%)
Feb 28, 2019 490.79 494.28 487.29 487.65 682 -3.14(-0.64%)
Feb 27, 2019 476.26 492.22 473.04 490.79 10,533 +14.07(+2.95%)
Feb 26, 2019 482.63 494.37 476.71 476.71 10,270 -16.49(-3.34%)
Feb 25, 2019 505.22 511.31 492.22 493.21 3,199 -5.87(-1.18%)
Feb 22, 2019 496.34 499.93 490.79 499.08 1,851 +3.99(+0.81%)
Feb 21, 2019 507.10 507.10 488.23 495.09 2,865 -9.23(-1.83%)
Feb 20, 2019 489.08 505.31 481.46 504.32 3,308 +15.06(+3.08%)
Feb 19, 2019 470.62 491.23 464.34 489.26 7,697 +14.52(+3.06%)
Feb 15, 2019 455.05 476.22 455.05 474.74 5,354 +27.89(+6.24%)
Feb 14, 2019 448.03 451.17 437.06 446.85 4,489 -11.68(-2.55%)
Feb 13, 2019 461.74 464.25 452.06 458.53 1,380 +2.52(+0.55%)
Feb 12, 2019 453.85 462.64 453.45 456.00 2,800 +14.35(+3.25%)
Feb 11, 2019 434.49 441.75 431.18 441.66 2,315 +12.37(+2.88%)
Feb 08, 2019 434.31 443.72 420.51 429.29 2,989 -13.00(-2.94%)
Feb 07, 2019 448.03 457.71 432.34 442.29 29,779 +18.05(+4.25%)
Feb 06, 2019 419.07 425.17 417.46 424.24 1,394 +1.04(+0.25%)
Feb 05, 2019 423.29 426.96 414.59 423.20 19,784 -3.94(-0.92%)
Feb 04, 2019 415.67 427.14 408.56 427.14 4,715 +14.97(+3.63%)
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.