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 (%)
Jun 29, 2018 596.17 560.91 560.91 3,690 -10.04(-1.76%)
Jun 28, 2018 572.74 583.97 566.04 570.96 3,626 -1.89(-0.33%)
Jun 27, 2018 609.93 609.93 571.48 572.85 12,165 -37.09(-6.08%)
Jun 26, 2018 602.17 609.93 594.32 609.93 2,425 -8.78(-1.42%)
Jun 25, 2018 622.88 629.98 601.83 618.71 4,324 -17.03(-2.68%)
Jun 22, 2018 659.99 663.23 628.53 635.74 2,478 -16.74(-2.56%)
Jun 21, 2018 657.17 666.38 635.25 652.48 2,226 -5.80(-0.88%)
Jun 20, 2018 668.99 669.22 654.56 658.28 2,954 +3.38(+0.52%)
Jun 19, 2018 617.37 656.42 617.37 654.90 5,850 +37.26(+6.03%)
Jun 18, 2018 607.02 624.68 595.36 617.63 4,764 +2.90(+0.47%)
Jun 15, 2018 625.89 591.64 614.73 5,514 -7.65(-1.23%)
Jun 14, 2018 629.96 636.54 607.66 622.39 7,200 -11.68(-1.84%)
Jun 13, 2018 637.40 657.42 622.11 634.07 4,847 -2.29(-0.36%)
Jun 12, 2018 648.41 649.62 627.32 636.36 2,270 -13.19(-2.03%)
Jun 11, 2018 682.72 682.72 642.26 649.55 5,112 -23.14(-3.44%)
Jun 08, 2018 663.85 673.91 658.99 672.69 1,581 +8.69(+1.31%)
Jun 07, 2018 673.22 680.01 659.63 663.99 3,415 -1.39(-0.21%)
Jun 06, 2018 667.21 665.38 3,453 +34.24(+5.43%)
Jun 05, 2018 634.83 638.26 620.53 631.14 1,542 -5.83(-0.91%)
Jun 04, 2018 627.61 637.97 622.31 636.97 1,658 +18.00(+2.91%)
Jun 01, 2018 616.31 630.79 616.10 618.97 3,131 +20.60(+3.44%)
May 31, 2018 610.16 616.24 595.79 598.37 2,257 -16.44(-2.67%)
May 30, 2018 600.51 619.84 593.58 614.81 6,486 +29.95(+5.12%)
May 29, 2018 608.73 619.01 574.99 584.85 6,717 -43.59(-6.94%)
May 25, 2018 628.44 628.44 628.44 0 -9.36(-1.47%)
May 24, 2018 632.04 637.80 605.50 637.80 2,442 -2.97(-0.46%)
May 23, 2018 655.56 656.13 633.47 640.77 3,736 -14.64(-2.23%)
May 22, 2018 648.98 672.35 648.98 655.41 5,143 +9.87(+1.53%)
May 21, 2018 631.89 652.55 631.89 645.55 1,764 +20.95(+3.35%)
May 18, 2018 639.54 639.54 624.21 624.60 1,045 -14.86(-2.32%)
May 17, 2018 630.18 641.62 620.02 639.47 1,988 +9.07(+1.44%)
May 16, 2018 624.46 638.76 618.38 630.39 1,462 +5.72(+0.92%)
May 15, 2018 613.24 636.25 613.24 624.67 2,958 +7.80(+1.26%)
May 14, 2018 625.80 626.03 610.37 616.87 636 -3.65(-0.59%)
May 11, 2018 622.10 627.97 619.10 620.53 807 +1.39(+0.23%)
May 10, 2018 607.66 625.71 603.06 619.13 2,043 +3.72(+0.60%)
May 09, 2018 608.16 625.82 598.58 615.42 2,930 +17.69(+2.96%)
May 08, 2018 581.07 607.80 581.07 597.72 2,823 +17.01(+2.93%)
May 07, 2018 583.71 593.22 565.57 580.72 1,823 +7.87(+1.37%)
May 04, 2018 544.96 586.64 536.96 572.85 4,318 +19.81(+3.58%)
May 03, 2018 564.91 565.58 537.60 553.04 3,566 -33.17(-5.66%)
May 02, 2018 575.63 589.79 561.26 586.21 3,313 +11.16(+1.94%)
May 01, 2018 550.47 580.17 542.89 575.05 3,477 +11.86(+2.11%)
Apr 30, 2018 584.42 587.39 563.19 563.19 1,967 -27.01(-4.58%)
Apr 27, 2018 575.49 598.09 575.49 590.20 2,651 +14.84(+2.58%)
Apr 26, 2018 578.42 587.21 571.20 575.36 1,687 -1.49(-0.26%)
Apr 25, 2018 578.63 588.56 564.34 576.85 2,504 -1.14(-0.20%)
Apr 24, 2018 572.20 600.19 562.62 577.99 8,105 +13.58(+2.41%)
Apr 23, 2018 555.47 568.48 551.76 564.41 7,484 +15.47(+2.82%)
Apr 20, 2018 541.03 555.83 539.60 548.94 3,823 +10.98(+2.04%)
Apr 19, 2018 515.08 539.74 515.08 537.96 5,420 +27.24(+5.33%)
Apr 18, 2018 523.02 527.38 510.08 510.72 3,197 -7.00(-1.35%)
Apr 17, 2018 547.04 548.11 506.58 517.72 6,278 -23.67(-4.37%)
Apr 16, 2018 539.74 543.32 527.59 541.39 2,340 +10.01(+1.88%)
Apr 13, 2018 575.77 575.77 524.31 531.38 7,691 -26.16(-4.69%)
Apr 12, 2018 535.53 566.26 535.53 557.54 5,287 +31.10(+5.91%)
Apr 11, 2018 523.80 532.38 518.78 526.45 1,121 -7.43(-1.39%)
Apr 10, 2018 531.09 539.74 516.66 533.88 3,448 +26.16(+5.15%)
Apr 09, 2018 516.22 542.32 506.36 507.72 4,751 -2.22(-0.43%)
Apr 06, 2018 536.24 543.71 490.26 509.93 6,607 -44.47(-8.02%)
Apr 05, 2018 555.97 559.05 540.33 554.40 3,074 +7.01(+1.28%)
Apr 04, 2018 506.00 548.68 502.42 547.39 8,920 +22.16(+4.22%)
Apr 03, 2018 512.58 531.88 509.32 525.23 3,220 +20.02(+3.96%)
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.