Regional Banks Bull 3X Direxion (NY: DPST )

102.85 +1.54 (+1.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 608.97 608.97 608.97 0 +9.37(+1.56%)
Aug 30, 2018 603.31 606.36 596.54 599.59 2,717 -11.44(-1.87%)
Aug 29, 2018 611.50 613.06 594.49 611.03 4,065 -0.77(-0.13%)
Aug 28, 2018 621.09 621.91 603.09 611.80 2,857 -6.57(-1.06%)
Aug 27, 2018 626.39 637.28 618.34 618.37 2,278 -0.97(-0.16%)
Aug 24, 2018 629.24 632.10 617.37 619.34 10,069 -6.43(-1.03%)
Aug 23, 2018 639.46 639.46 619.45 625.78 1,049 -13.24(-2.07%)
Aug 22, 2018 637.08 641.99 633.66 639.02 3,903 -5.13(-0.80%)
Aug 21, 2018 627.78 653.08 627.78 644.15 2,945 +20.98(+3.37%)
Aug 20, 2018 624.74 626.67 608.90 623.17 2,965 +1.93(+0.31%)
Aug 17, 2018 603.68 621.24 603.68 621.24 1,048 +6.99(+1.14%)
Aug 16, 2018 590.97 623.84 590.97 614.25 3,877 +26.33(+4.48%)
Aug 15, 2018 593.64 601.74 584.57 587.92 2,150 -19.49(-3.21%)
Aug 14, 2018 581.89 612.39 581.89 607.40 3,117 +26.33(+4.53%)
Aug 13, 2018 587.62 598.12 581.07 581.07 3,161 -9.97(-1.69%)
Aug 10, 2018 581.52 597.66 576.46 591.04 5,834 -7.29(-1.22%)
Aug 09, 2018 609.71 612.16 594.01 598.33 2,260 -6.32(-1.05%)
Aug 08, 2018 595.21 608.93 589.85 604.65 5,648 +11.46(+1.93%)
Aug 07, 2018 591.04 606.29 589.18 593.20 2,682 +4.09(+0.69%)
Aug 06, 2018 587.62 591.34 577.21 589.11 1,528 +1.49(+0.25%)
Aug 03, 2018 607.33 607.33 583.16 587.62 1,532 -14.80(-2.46%)
Aug 02, 2018 575.21 606.81 575.21 602.42 3,499 +16.59(+2.83%)
Aug 01, 2018 569.32 592.88 569.32 585.83 2,497 +16.59(+2.91%)
Jul 31, 2018 576.46 578.69 557.87 569.25 5,156 -10.30(-1.78%)
Jul 30, 2018 587.25 597.38 579.07 579.55 1,481 -8.37(-1.42%)
Jul 27, 2018 595.06 603.24 576.46 587.92 4,006 -2.16(-0.37%)
Jul 26, 2018 584.57 603.46 584.57 590.07 2,181 +8.40(+1.44%)
Jul 25, 2018 595.50 595.50 573.11 581.67 3,657 -18.67(-3.11%)
Jul 24, 2018 627.78 627.78 593.20 600.34 4,821 -22.25(-3.57%)
Jul 23, 2018 605.02 627.18 600.56 622.59 4,804 +24.18(+4.04%)
Jul 20, 2018 587.84 605.32 587.00 598.40 1,575 +8.93(+1.51%)
Jul 19, 2018 589.63 593.57 579.44 589.48 2,357 -4.54(-0.76%)
Jul 18, 2018 582.93 596.47 581.34 594.01 4,108 +19.52(+3.40%)
Jul 17, 2018 578.77 583.01 573.78 574.50 1,786 +1.01(+0.18%)
Jul 16, 2018 555.86 574.60 555.86 573.49 2,334 +19.30(+3.48%)
Jul 13, 2018 570.29 574.68 551.54 554.18 6,941 -18.78(-3.28%)
Jul 12, 2018 593.50 557.12 572.97 7,093 -20.53(-3.46%)
Jul 11, 2018 588.81 605.45 588.81 593.50 1,494 -7.81(-1.30%)
Jul 10, 2018 630.24 630.94 590.22 601.30 5,571 -23.13(-3.70%)
Jul 09, 2018 600.49 628.08 600.49 624.44 4,799 +38.01(+6.48%)
Jul 06, 2018 565.30 592.08 565.30 586.43 1,835 +11.31(+1.97%)
Jul 05, 2018 573.80 576.46 566.64 575.12 1,314 +4.83(+0.85%)
Jul 03, 2018 570.29 570.29 570.29 0 -5.06(-0.88%)
Jul 02, 2018 556.38 575.35 543.39 575.35 1,407 +14.43(+2.57%)
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%)
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.