Regional Banks Bull 3X Direxion (NY: DPST )

111.25 +8.40 (+8.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 413.57 413.57 400.37 403.82 1,948 +7.72(+1.95%)
Jul 28, 2017 399.42 401.32 390.69 396.11 3,171 -9.00(-2.22%)
Jul 27, 2017 408.22 416.52 400.78 405.11 2,133 -0.68(-0.17%)
Jul 26, 2017 431.23 431.51 404.36 405.79 2,837 -28.02(-6.46%)
Jul 25, 2017 421.01 439.97 421.01 433.81 7,908 +20.03(+4.84%)
Jul 24, 2017 406.26 413.78 406.26 413.78 1,476 +14.29(+3.58%)
Jul 21, 2017 411.67 397.60 399.49 2,358 -13.74(-3.33%)
Jul 20, 2017 412.96 420.00 404.63 413.23 2,183 -0.34(-0.08%)
Jul 19, 2017 415.87 421.29 405.92 413.57 3,103 -0.07(-0.02%)
Jul 18, 2017 410.66 416.14 405.61 413.64 3,284 -7.14(-1.70%)
Jul 17, 2017 416.48 421.42 410.59 420.77 2,172 +1.99(+0.48%)
Jul 14, 2017 421.01 425.62 402.06 418.78 4,366 -6.69(-1.57%)
Jul 13, 2017 427.92 429.34 421.01 425.47 1,380 +3.24(+0.77%)
Jul 12, 2017 423.45 429.73 417.10 422.23 2,112 -1.69(-0.40%)
Jul 11, 2017 426.43 426.70 416.68 423.92 1,744 -2.72(-0.64%)
Jul 10, 2017 433.20 434.69 423.79 426.64 2,289 -7.78(-1.79%)
Jul 07, 2017 439.09 439.09 418.78 434.42 3,266 +6.97(+1.63%)
Jul 06, 2017 434.75 444.43 425.62 427.44 2,012 -13.61(-3.08%)
Jul 05, 2017 444.98 448.83 431.17 441.05 3,295 -3.79(-0.85%)
Jul 03, 2017 429.61 453.50 426.43 444.84 4,009 +25.52(+6.09%)
Jun 30, 2017 429.88 429.88 413.49 419.32 3,396 -3.79(-0.90%)
Jun 29, 2017 432.25 439.53 409.51 423.11 9,294 +18.34(+4.53%)
Jun 28, 2017 395.97 408.05 395.97 404.77 4,616 +18.07(+4.67%)
Jun 27, 2017 387.92 401.12 386.70 386.70 2,809 +4.70(+1.23%)
Jun 26, 2017 376.68 389.07 373.70 382.00 2,705 +8.43(+2.26%)
Jun 23, 2017 385.28 389.88 370.86 373.57 2,050 -7.37(-1.94%)
Jun 22, 2017 381.89 388.35 374.45 380.94 3,319 -8.80(-2.26%)
Jun 21, 2017 409.58 409.58 388.12 389.74 3,082 -16.52(-4.07%)
Jun 20, 2017 417.10 417.10 405.58 406.26 3,888 -16.58(-3.92%)
Jun 19, 2017 432.12 437.29 418.44 422.84 7,924 +4.12(+0.98%)
Jun 16, 2017 423.11 424.86 416.43 418.73 1,675 -8.35(-1.95%)
Jun 15, 2017 420.13 439.97 419.00 427.07 3,264 -7.07(-1.63%)
Jun 14, 2017 421.15 434.15 404.63 434.15 6,673 -0.95(-0.22%)
Jun 13, 2017 439.97 445.45 429.75 435.09 7,353 +2.03(+0.47%)
Jun 12, 2017 439.97 451.34 423.05 433.06 5,764 -0.61(-0.14%)
Jun 09, 2017 406.12 439.83 406.12 433.67 13,413 +36.55(+9.20%)
Jun 08, 2017 362.26 410.24 359.42 397.12 9,437 +32.29(+8.85%)
Jun 07, 2017 354.34 369.57 354.34 364.83 3,254 +10.49(+2.96%)
Jun 06, 2017 357.93 359.42 344.66 354.34 3,951 -6.90(-1.91%)
Jun 05, 2017 361.04 373.30 361.04 361.25 4,953 +0.34(+0.09%)
Jun 02, 2017 362.60 372.28 357.39 360.91 2,299 -8.25(-2.24%)
Jun 01, 2017 352.72 369.17 347.82 369.16 4,789 +17.80(+5.06%)
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%)
Mar 01, 2017 506.33 536.59 506.33 532.22 9,244 +50.95(+10.59%)
Feb 28, 2017 494.45 494.45 477.65 481.26 5,306 -14.11(-2.85%)
Feb 27, 2017 485.73 496.12 485.73 495.37 4,950 +10.11(+2.08%)
Feb 24, 2017 484.48 485.27 473.45 485.27 3,538 -12.07(-2.43%)
Feb 23, 2017 497.47 497.47 478.27 497.34 1,567 +2.42(+0.49%)
Feb 22, 2017 492.29 500.82 486.51 494.92 1,581 -1.83(-0.37%)
Feb 21, 2017 498.19 505.05 488.06 496.75 4,912 +5.90(+1.20%)
Feb 17, 2017 490.85 490.85 490.85 0 -3.21(-0.65%)
Feb 16, 2017 497.80 497.80 483.82 494.06 3,402 -3.74(-0.75%)
Feb 15, 2017 502.00 502.00 486.64 497.80 6,605 +6.63(+1.35%)
Feb 14, 2017 476.08 492.75 464.85 491.17 7,247 +24.80(+5.32%)
Feb 13, 2017 459.35 475.75 457.81 466.37 5,293 +14.77(+3.27%)
Feb 10, 2017 452.79 455.80 444.19 451.60 4,538 +6.50(+1.46%)
Feb 09, 2017 429.23 447.86 429.23 445.11 7,357 +21.88(+5.17%)
Feb 08, 2017 435.13 435.13 412.97 423.23 8,631 -12.17(-2.79%)
Feb 07, 2017 441.63 448.13 432.41 435.40 2,925 -5.97(-1.35%)
Feb 06, 2017 454.75 454.75 440.51 441.37 3,534 -10.56(-2.34%)
Feb 03, 2017 432.44 453.48 432.44 451.93 9,894 +31.56(+7.51%)
Feb 02, 2017 426.54 427.04 413.41 420.37 3,901 -14.50(-3.33%)
Feb 01, 2017 443.01 465.84 431.88 434.87 7,527 -0.92(-0.21%)
Jan 31, 2017 430.15 446.22 426.93 435.79 2,581 -2.23(-0.51%)
Jan 30, 2017 450.10 450.10 424.18 438.02 5,246 -20.93(-4.56%)
Jan 27, 2017 477.26 477.26 456.59 458.95 2,348 -14.42(-3.05%)
Jan 26, 2017 465.58 477.32 463.55 473.38 4,369 +10.71(+2.32%)
Jan 25, 2017 459.35 464.47 448.78 462.67 6,047 +26.94(+6.18%)
Jan 24, 2017 411.44 441.10 411.44 435.72 2,100 +20.93(+5.05%)
Jan 23, 2017 423.12 423.12 404.62 414.79 2,761 -1.57(-0.38%)
Jan 20, 2017 416.56 424.83 412.63 416.37 3,986 +6.96(+1.70%)
Jan 19, 2017 411.80 414.00 404.03 409.41 1,198 -7.81(-1.87%)
Jan 18, 2017 410.79 417.22 398.73 417.22 2,507 +13.52(+3.35%)
Jan 17, 2017 439.66 439.66 400.62 403.70 7,607 -46.20(-10.27%)
Jan 13, 2017 449.90 449.90 449.90 0 +12.27(+2.80%)
Jan 12, 2017 447.08 450.82 424.90 437.63 5,274 -18.82(-4.12%)
Jan 11, 2017 446.22 456.46 441.37 456.45 1,542 +4.85(+1.07%)
Jan 10, 2017 439.73 454.31 434.68 451.60 2,419 +13.40(+3.06%)
Jan 09, 2017 453.38 453.38 429.82 438.21 4,625 -12.08(-2.68%)
Jan 06, 2017 456.72 458.14 443.86 450.29 2,175 +3.22(+0.72%)
Jan 05, 2017 465.91 472.34 434.22 447.07 4,886 -23.62(-5.02%)
Jan 04, 2017 460.66 474.11 456.92 470.69 5,565 +23.61(+5.28%)
Jan 03, 2017 467.81 472.52 440.32 447.08 4,639 +0.85(+0.19%)
Dec 30, 2016 446.22 446.22 446.22 0 +6.01(+1.36%)
Dec 29, 2016 449.50 456.89 435.34 440.22 3,012 -14.79(-3.25%)
Dec 28, 2016 472.47 472.47 450.93 455.01 3,422 -16.81(-3.56%)
Dec 27, 2016 467.42 472.01 463.98 471.81 2,591 +11.62(+2.53%)
Dec 23, 2016 460.19 460.19 460.19 0 -0.73(-0.16%)
Dec 22, 2016 463.94 463.94 453.31 460.92 1,716 +0.98(+0.21%)
Dec 21, 2016 464.60 464.60 452.47 459.94 2,794 +0.07(+0.01%)
Dec 20, 2016 449.05 461.58 446.55 459.87 6,821 +24.12(+5.53%)
Dec 19, 2016 429.75 437.04 416.76 435.76 3,206 +8.09(+1.89%)
Dec 16, 2016 444.85 452.79 426.54 427.66 4,962 -18.50(-4.15%)
Dec 15, 2016 427.46 450.82 424.34 446.16 4,865 +18.70(+4.38%)
Dec 14, 2016 425.03 451.87 416.76 427.46 4,680 -5.38(-1.24%)
Dec 13, 2016 436.38 444.52 421.09 432.84 5,649 +3.40(+0.79%)
Dec 12, 2016 456.20 459.15 426.54 429.43 6,694 -28.67(-6.26%)
Dec 09, 2016 466.24 468.07 443.01 458.10 5,943 +3.15(+0.69%)
Dec 08, 2016 442.35 462.24 436.38 454.95 7,858 +21.92(+5.06%)
Dec 07, 2016 431.00 435.92 406.86 433.03 6,444 +8.07(+1.90%)
Dec 06, 2016 413.41 425.06 403.90 424.96 4,029 +19.75(+4.87%)
Dec 05, 2016 397.01 417.35 397.01 405.21 2,543 +15.98(+4.11%)
Dec 02, 2016 413.41 413.41 383.88 389.23 2,167 -16.63(-4.10%)
Dec 01, 2016 382.57 405.87 382.57 405.87 3,400 +26.36(+6.95%)
Nov 30, 2016 374.04 384.57 374.04 379.51 2,731 +11.77(+3.20%)
Nov 29, 2016 351.99 372.53 351.73 367.74 903 +10.80(+3.02%)
Nov 28, 2016 386.51 386.51 356.94 356.94 3,543 -29.56(-7.65%)
Nov 25, 2016 393.73 393.73 375.09 386.51 2,520 +1.16(+0.30%)
Nov 23, 2016 385.34 385.34 385.34 0 +3.69(+0.97%)
Nov 22, 2016 378.11 381.65 366.28 381.65 6,996 +12.20(+3.30%)
Nov 21, 2016 369.45 373.25 355.01 369.45 2,674 +5.25(+1.44%)
Nov 18, 2016 354.35 367.74 352.55 364.20 1,937 +6.26(+1.75%)
Nov 17, 2016 347.43 361.51 347.43 357.94 2,530 +10.88(+3.14%)
Nov 16, 2016 347.79 348.79 336.48 347.06 1,294 -7.03(-1.99%)
Nov 15, 2016 354.35 354.88 329.29 354.09 1,754 +5.95(+1.71%)
Nov 14, 2016 352.91 371.15 344.35 348.14 5,492 +18.85(+5.72%)
Nov 11, 2016 294.83 329.29 289.19 329.29 1,194 +24.02(+7.87%)
Nov 10, 2016 305.79 308.68 290.11 305.27 2,365 +35.76(+13.27%)
Nov 09, 2016 219.37 269.76 219.37 269.51 1,119 +40.32(+17.59%)
Oct 28, 2016 229.19 3 -2.20(-0.95%)
Oct 27, 2016 212.22 231.39 212.22 231.39 172 +6.77(+3.01%)
Oct 21, 2016 224.69 224.69 219.76 224.62 1 -1.50(-0.66%)
Oct 20, 2016 226.12 226.12 226.12 226.12 15 +2.34(+1.05%)
Oct 19, 2016 222.75 226.44 222.75 223.78 152 +12.22(+5.78%)
Oct 17, 2016 216.75 216.75 211.17 211.56 27 -2.62(-1.23%)
Oct 14, 2016 218.72 219.83 214.19 214.19 371 +2.17(+1.02%)
Oct 13, 2016 212.14 212.14 206.23 212.02 149 -16.14(-7.07%)
Oct 12, 2016 230.13 230.13 228.16 228.16 116 -8.74(-3.69%)
Oct 10, 2016 238.86 238.86 236.91 236.91 8 +6.58(+2.86%)
Oct 07, 2016 230.07 230.33 230.07 230.33 87 -2.03(-0.88%)
Oct 05, 2016 231.04 232.36 231.04 232.36 0 +8.45(+3.77%)
Oct 04, 2016 221.93 224.25 221.93 223.91 316 +1.52(+0.68%)
Oct 03, 2016 222.40 222.40 222.40 222.40 15 +0.00(+0.00%)
Sep 30, 2016 220.88 223.31 220.88 222.40 152 +11.91(+5.66%)
Sep 29, 2016 211.63 212.36 210.49 210.49 329 +2.41(+1.16%)
Sep 28, 2016 208.08 208.08 208.08 208.08 6 +0.00(+0.00%)
Sep 27, 2016 208.08 208.08 208.08 208.08 15 -1.73(-0.83%)
Sep 26, 2016 213.20 213.20 209.82 209.82 175 -12.11(-5.46%)
Sep 22, 2016 222.32 222.32 221.93 221.93 0 +6.28(+2.91%)
Sep 21, 2016 213.69 215.65 213.66 215.65 60 +3.80(+1.79%)
Sep 20, 2016 213.47 215.15 210.05 211.85 481 -1.55(-0.72%)
Sep 15, 2016 211.23 215.24 211.23 213.40 14 +0.20(+0.09%)
Sep 13, 2016 213.20 213.20 213.20 213.20 2 -9.98(-4.47%)
Sep 12, 2016 217.27 223.19 217.11 223.19 327 -5.76(-2.52%)
Sep 09, 2016 228.95 228.95 228.95 228.95 36 +1.53(+0.67%)
Sep 08, 2016 226.45 227.42 226.45 227.42 66 -0.48(-0.21%)
Sep 07, 2016 220.68 227.90 219.84 227.90 537 -3.81(-1.64%)
Sep 06, 2016 231.71 231.71 231.71 231.71 30 -0.85(-0.37%)
Sep 02, 2016 224.29 232.56 232.56 232.56 91 +5.25(+2.31%)
Sep 01, 2016 229.02 235.06 227.31 227.31 393 +0.06(+0.03%)
Aug 31, 2016 237.60 237.60 227.25 227.25 224 -2.29(-1.00%)
Aug 30, 2016 235.71 235.71 227.57 229.54 458 +3.01(+1.33%)
Aug 29, 2016 226.72 226.72 224.59 226.52 153 +12.81(+5.99%)
Aug 25, 2016 213.72 213.72 213.72 213.72 0 +3.86(+1.84%)
Aug 22, 2016 209.00 211.10 209.00 209.86 0 +2.36(+1.14%)
Aug 16, 2016 207.50 207.50 207.50 207.50 60 +2.77(+1.35%)
Aug 15, 2016 198.18 204.73 198.18 204.73 1,045 +9.37(+4.80%)
Aug 12, 2016 195.35 195.35 195.35 195.35 61 -3.41(-1.72%)
Aug 11, 2016 198.77 198.77 198.77 198.77 38 +0.74(+0.37%)
Aug 10, 2016 208.08 208.08 198.03 198.03 309 -7.07(-3.45%)
Aug 09, 2016 206.51 206.51 204.63 205.10 49 +1.09(+0.53%)
Aug 08, 2016 209.40 209.40 204.00 204.01 549 -0.79(-0.39%)
Aug 05, 2016 192.40 204.80 192.40 204.80 137 +20.66(+11.22%)
Aug 03, 2016 184.72 184.72 183.81 184.15 0 +5.62(+3.15%)
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.