Regional Banks Bull 3X Direxion (NY: DPST )

79.60 +1.17 (+1.49%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 1104 1104 1069 1078 729 +20.61(+1.95%)
Jul 28, 2017 1067 1072 1043 1058 1,187 -24.04(-2.22%)
Jul 27, 2017 1090 1112 1070 1082 799 -1.81(-0.17%)
Jul 26, 2017 1152 1152 1080 1084 1,062 -74.84(-6.46%)
Jul 25, 2017 1124 1175 1124 1159 2,961 +53.49(+4.84%)
Jul 24, 2017 1085 1105 1085 1105 552 +38.16(+3.58%)
Jul 21, 2017 1099 1062 1067 883 -36.69(-3.32%)
Jul 20, 2017 1103 1122 1081 1104 817 -0.91(-0.08%)
Jul 19, 2017 1111 1125 1084 1104 1,162 -0.18(-0.02%)
Jul 18, 2017 1097 1111 1083 1105 1,229 -19.06(-1.70%)
Jul 17, 2017 1112 1125 1096 1124 813 +5.32(+0.48%)
Jul 14, 2017 1124 1137 1074 1118 1,635 -17.86(-1.57%)
Jul 13, 2017 1143 1147 1124 1136 516 +8.64(+0.77%)
Jul 12, 2017 1131 1148 1114 1128 790 -4.50(-0.40%)
Jul 11, 2017 1139 1140 1113 1132 653 -7.26(-0.64%)
Jul 10, 2017 1157 1161 1132 1139 857 -20.77(-1.79%)
Jul 07, 2017 1173 1173 1118 1160 1,222 +18.62(+1.63%)
Jul 06, 2017 1161 1187 1137 1142 753 -36.34(-3.09%)
Jul 05, 2017 1188 1199 1151 1178 1,234 -10.12(-0.85%)
Jul 03, 2017 1147 1211 1139 1188 1,501 +68.15(+6.09%)
Jun 30, 2017 1148 1148 1104 1120 1,271 -10.13(-0.90%)
Jun 29, 2017 1154 1174 1094 1130 3,480 +48.99(+4.53%)
Jun 28, 2017 1057 1090 1057 1081 1,728 +48.26(+4.67%)
Jun 27, 2017 1036 1071 1033 1033 1,051 +12.55(+1.23%)
Jun 26, 2017 1006 1039 997.99 1020 1,013 +22.51(+2.26%)
Jun 23, 2017 1029 1041 990.40 997.64 767 -19.69(-1.94%)
Jun 22, 2017 1020 1037 999.98 1017 1,242 -23.50(-2.26%)
Jun 21, 2017 1094 1094 1036 1041 1,154 -44.11(-4.07%)
Jun 20, 2017 1114 1114 1083 1085 1,455 -44.28(-3.92%)
Jun 19, 2017 1154 1168 1117 1129 2,967 +10.99(+0.98%)
Jun 16, 2017 1130 1135 1112 1118 627 -22.29(-1.95%)
Jun 15, 2017 1122 1175 1119 1141 1,222 -18.89(-1.63%)
Jun 14, 2017 1125 1159 1081 1159 2,499 -2.53(-0.22%)
Jun 13, 2017 1175 1190 1148 1162 2,753 +5.42(+0.47%)
Jun 12, 2017 1175 1205 1130 1157 2,158 -1.62(-0.14%)
Jun 09, 2017 1085 1175 1085 1158 5,022 +97.61(+9.20%)
Jun 08, 2017 967.44 1096 959.85 1061 3,533 +86.22(+8.85%)
Jun 07, 2017 946.29 986.96 946.29 974.31 1,218 +28.02(+2.96%)
Jun 06, 2017 955.87 959.85 920.44 946.29 1,479 -18.44(-1.91%)
Jun 05, 2017 964.19 996.90 964.19 964.73 1,854 +0.90(+0.09%)
Jun 02, 2017 968.34 994.19 954.42 963.83 861 -22.04(-2.24%)
Jun 01, 2017 941.95 985.88 928.88 985.86 1,793 +47.52(+5.06%)
May 31, 2017 958.04 967.08 902.00 938.34 2,803 -24.40(-2.53%)
May 30, 2017 970.33 980.82 940.14 962.74 1,442 -29.10(-2.93%)
May 26, 2017 999.62 1009 989.86 991.84 663 -26.21(-2.57%)
May 25, 2017 1021 1042 1005 1018 1,543 -0.73(-0.07%)
May 24, 2017 1039 1039 1001 1019 871 -13.64(-1.32%)
May 23, 2017 989.67 1047 976.12 1032 4,515 +45.28(+4.59%)
May 22, 2017 994.19 995.64 962.79 987.14 1,636 +9.76(+1.00%)
May 19, 2017 976.12 999.62 972.50 977.38 4,313 +7.59(+0.78%)
May 18, 2017 945.03 982.05 942.86 969.79 4,985 +21.15(+2.23%)
May 17, 2017 1038 1038 921.16 948.64 9,486 -135.93(-12.53%)
May 16, 2017 1078 1088 1050 1085 890 +14.64(+1.37%)
May 15, 2017 1041 1079 1041 1070 2,127 +30.18(+2.90%)
May 12, 2017 1036 1040 1002 1040 1,794 -15.18(-1.44%)
May 11, 2017 1089 1092 1032 1055 3,104 -45.30(-4.12%)
May 10, 2017 1089 1109 1082 1100 673 +1.01(+0.09%)
May 09, 2017 1146 1148 1085 1099 965 -24.94(-2.22%)
May 08, 2017 1137 1137 1104 1124 391 +7.83(+0.70%)
May 05, 2017 1122 1122 1096 1116 643 -4.40(-0.39%)
May 04, 2017 1139 1157 1115 1121 1,562 +7.60(+0.68%)
May 03, 2017 1079 1119 1077 1113 1,322 +28.39(+2.62%)
May 02, 2017 1114 1116 1073 1085 1,099 -29.66(-2.66%)
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.