Regional Banks Bull 3X Direxion (NY: DPST )

109.17 +6.32 (+6.14%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 358.74 362.13 337.76 351.37 7,486 -9.14(-2.53%)
May 30, 2017 363.35 367.27 352.04 360.50 3,853 -10.90(-2.93%)
May 26, 2017 374.31 377.97 370.66 371.40 1,772 -9.81(-2.57%)
May 25, 2017 382.30 390.11 376.27 381.21 4,121 -0.27(-0.07%)
May 24, 2017 389.20 389.20 374.99 381.49 2,328 -5.11(-1.32%)
May 23, 2017 370.59 391.91 365.51 386.60 12,060 +16.96(+4.59%)
May 22, 2017 372.28 372.82 360.52 369.64 4,370 +3.65(+1.00%)
May 19, 2017 365.51 374.31 364.16 365.99 11,518 +2.84(+0.78%)
May 18, 2017 353.87 367.73 353.06 363.14 13,314 +7.92(+2.23%)
May 17, 2017 388.66 388.66 344.93 355.22 25,335 -50.90(-12.53%)
May 16, 2017 403.62 407.41 393.26 406.12 2,377 +5.48(+1.37%)
May 15, 2017 389.81 404.06 389.81 400.64 5,682 +11.30(+2.90%)
May 12, 2017 387.92 389.34 375.06 389.34 4,791 -5.69(-1.44%)
May 11, 2017 407.73 408.74 386.32 395.02 8,290 -16.96(-4.12%)
May 10, 2017 407.88 415.13 405.04 411.99 1,799 +0.38(+0.09%)
May 09, 2017 429.00 429.81 406.14 411.61 2,577 -9.34(-2.22%)
May 08, 2017 425.89 425.89 413.30 420.95 1,044 +2.93(+0.70%)
May 05, 2017 420.07 420.07 410.34 418.01 1,717 -1.65(-0.39%)
May 04, 2017 426.43 433.27 417.36 419.66 4,171 +2.84(+0.68%)
May 03, 2017 404.16 418.99 403.21 416.82 3,531 +10.63(+2.62%)
May 02, 2017 416.95 417.90 401.66 406.19 2,936 -11.10(-2.66%)
May 01, 2017 406.12 423.11 405.18 417.29 1,272 +16.10(+4.01%)
Apr 28, 2017 419.66 427.85 401.20 401.20 5,880 -22.86(-5.39%)
Apr 27, 2017 441.66 444.77 418.85 424.06 3,068 -15.43(-3.51%)
Apr 26, 2017 427.11 451.32 421.96 439.49 9,698 +12.39(+2.90%)
Apr 25, 2017 436.99 438.43 426.68 427.11 5,715 +4.13(+0.98%)
Apr 24, 2017 419.25 436.58 417.56 422.98 12,156 +27.21(+6.88%)
Apr 21, 2017 398.20 404.84 388.43 395.77 3,353 -3.31(-0.83%)
Apr 20, 2017 384.80 399.63 382.43 399.08 3,730 +24.70(+6.60%)
Apr 19, 2017 375.66 386.83 372.28 374.38 4,085 +4.49(+1.21%)
Apr 18, 2017 370.66 375.66 355.85 369.88 2,393 -5.64(-1.50%)
Apr 17, 2017 353.67 376.00 351.97 375.53 3,289 +19.30(+5.42%)
Apr 13, 2017 376.54 379.05 356.16 356.23 5,745 -24.45(-6.42%)
Apr 12, 2017 396.11 397.66 376.57 380.67 3,075 -13.23(-3.36%)
Apr 11, 2017 381.35 395.97 376.72 393.90 3,197 +5.92(+1.53%)
Apr 10, 2017 395.02 406.12 380.54 387.98 4,068 -10.02(-2.52%)
Apr 07, 2017 387.57 402.84 387.37 398.00 2,592 -3.59(-0.89%)
Apr 06, 2017 382.70 405.04 381.48 401.59 2,405 +13.33(+3.43%)
Apr 05, 2017 428.05 428.05 386.56 388.25 10,961 -19.43(-4.77%)
Apr 04, 2017 398.07 415.47 398.07 407.68 2,037 -1.96(-0.48%)
Apr 03, 2017 429.20 429.20 396.20 409.64 9,606 -13.40(-3.17%)
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%)
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.