Regional Banks Bull 3X Direxion (NY: DPST )

110.85 +8.00 (+7.78%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 530.51 530.51 507.72 510.41 971 -30.49(-5.64%)
Jan 30, 2020 514.58 540.91 507.72 540.91 611 +14.05(+2.67%)
Jan 29, 2020 551.58 555.74 526.35 526.85 767 -21.28(-3.88%)
Jan 28, 2020 545.33 555.37 542.62 548.13 708 +14.81(+2.78%)
Jan 27, 2020 527.20 542.27 525.85 533.32 785 -28.18(-5.02%)
Jan 24, 2020 594.22 594.22 546.07 561.50 2,073 -32.48(-5.47%)
Jan 23, 2020 586.13 597.42 569.71 593.99 762 +1.29(+0.22%)
Jan 22, 2020 594.22 598.87 587.72 592.70 762 +1.42(+0.24%)
Jan 21, 2020 605.49 608.82 591.20 591.28 911 -25.11(-4.07%)
Jan 17, 2020 623.62 623.62 611.14 616.39 1,167 +4.77(+0.78%)
Jan 16, 2020 592.87 611.61 592.87 611.61 1,248 +27.02(+4.62%)
Jan 15, 2020 596.67 597.93 577.55 584.59 1,728 -25.36(-4.16%)
Jan 14, 2020 603.40 618.72 601.39 609.95 917 +4.71(+0.78%)
Jan 13, 2020 600.96 605.37 590.17 605.24 9,006 +9.07(+1.52%)
Jan 10, 2020 617.37 617.37 594.22 596.18 489 -18.73(-3.05%)
Jan 09, 2020 625.34 625.34 610.51 614.91 714 +4.52(+0.74%)
Jan 08, 2020 595.69 617.25 595.69 610.39 2,588 +14.21(+2.38%)
Jan 07, 2020 607.33 607.33 589.32 596.18 1,633 -13.03(-2.14%)
Jan 06, 2020 613.70 614.43 593.60 609.21 1,496 -16.91(-2.70%)
Jan 03, 2020 617.37 630.97 607.82 626.12 889 -18.33(-2.84%)
Jan 02, 2020 657.68 657.68 624.23 644.45 1,656 +4.31(+0.67%)
Dec 31, 2019 633.18 645.18 632.85 640.14 971 +2.51(+0.39%)
Dec 30, 2019 647.63 647.63 636.61 637.63 1,195 +0.50(+0.08%)
Dec 27, 2019 646.86 646.86 635.26 637.14 808 -11.23(-1.73%)
Dec 26, 2019 646.29 653.02 644.08 648.37 543 +1.98(+0.31%)
Dec 24, 2019 642.61 646.53 639.86 646.39 285 +4.03(+0.63%)
Dec 23, 2019 660.62 660.62 639.55 642.36 1,178 +23.39(+3.78%)
Dec 20, 2019 623.94 624.87 615.26 618.97 1,641 +2.95(+0.48%)
Dec 19, 2019 619.43 619.66 614.33 616.01 1,951 -2.95(-0.48%)
Dec 18, 2019 631.70 631.70 617.24 618.97 1,994 -8.50(-1.35%)
Dec 17, 2019 612.60 627.66 604.03 627.47 961 +19.34(+3.18%)
Dec 16, 2019 613.64 621.77 607.85 608.12 2,483 +12.79(+2.15%)
Dec 13, 2019 607.97 621.80 584.69 595.34 1,390 -17.49(-2.85%)
Dec 12, 2019 557.49 615.49 557.49 612.83 2,691 +52.45(+9.36%)
Dec 11, 2019 563.16 570.34 556.21 560.38 1,631 -2.43(-0.43%)
Dec 10, 2019 559.45 567.56 551.00 562.81 1,164 +0.24(+0.04%)
Dec 09, 2019 556.44 564.09 552.74 562.57 712 +4.04(+0.72%)
Dec 06, 2019 557.72 569.18 557.72 558.53 3,014 +20.94(+3.90%)
Dec 05, 2019 540.81 540.81 533.29 537.59 540 +6.78(+1.28%)
Dec 04, 2019 516.71 536.07 516.71 530.81 1,584 +18.94(+3.70%)
Dec 03, 2019 510.48 511.87 497.86 511.87 2,027 -20.96(-3.93%)
Dec 02, 2019 555.87 558.76 532.59 532.82 1,926 -10.59(-1.95%)
Nov 29, 2019 548.92 555.75 543.41 543.41 190 -8.54(-1.55%)
Nov 27, 2019 547.64 555.43 545.21 551.96 1,140 +10.97(+2.03%)
Nov 26, 2019 551.47 551.47 538.67 540.99 1,758 -10.57(-1.92%)
Nov 25, 2019 538.69 553.66 536.99 551.56 1,108 +16.30(+3.05%)
Nov 22, 2019 527.61 539.54 527.61 535.25 570 +10.49(+2.00%)
Nov 21, 2019 524.72 529.14 515.69 524.77 192 -1.34(-0.25%)
Nov 20, 2019 526.69 534.91 513.72 526.11 736 -7.76(-1.45%)
Nov 19, 2019 533.06 537.35 529.12 533.87 259 +4.51(+0.85%)
Nov 18, 2019 520.61 531.78 520.03 529.35 925 -7.29(-1.36%)
Nov 15, 2019 542.09 542.09 535.02 536.64 984 +1.62(+0.30%)
Nov 14, 2019 529.93 535.02 525.07 535.02 893 -2.55(-0.47%)
Nov 13, 2019 534.74 541.51 528.89 537.57 1,625 -18.06(-3.25%)
Nov 12, 2019 554.36 562.70 549.73 555.63 368 +1.62(+0.29%)
Nov 11, 2019 551.81 557.95 547.30 554.01 891 -7.76(-1.38%)
Nov 08, 2019 560.61 567.19 551.39 561.77 1,321 +1.16(+0.21%)
Nov 07, 2019 563.62 576.59 558.06 560.61 3,480 +11.46(+2.09%)
Nov 06, 2019 557.37 557.37 540.23 549.15 2,774 -8.80(-1.58%)
Nov 05, 2019 548.34 569.29 543.01 557.95 2,942 +16.33(+3.01%)
Nov 04, 2019 525.41 542.78 525.41 541.62 2,030 +30.57(+5.98%)
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.