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 (%)
Jul 31, 2019 510.30 512.84 496.79 499.65 1,737 -6.31(-1.25%)
Jul 30, 2019 477.45 505.96 476.01 505.96 937 +16.74(+3.42%)
Jul 29, 2019 504.15 508.61 488.26 489.21 1,076 -17.11(-3.38%)
Jul 26, 2019 482.86 507.38 481.69 506.33 2,104 +25.49(+5.30%)
Jul 25, 2019 492.61 499.91 477.67 480.84 3,078 -10.07(-2.05%)
Jul 24, 2019 466.12 495.04 465.16 490.91 3,449 +32.64(+7.12%)
Jul 23, 2019 445.45 458.27 445.45 458.27 1,167 +14.51(+3.27%)
Jul 22, 2019 443.97 450.38 437.72 443.76 1,300 -11.13(-2.45%)
Jul 19, 2019 444.71 460.24 444.71 454.88 1,887 +11.55(+2.61%)
Jul 18, 2019 432.10 451.60 430.62 443.33 3,022 +10.60(+2.45%)
Jul 17, 2019 434.43 437.61 426.91 432.74 1,412 -10.85(-2.45%)
Jul 16, 2019 436.13 447.57 434.43 443.59 1,023 +0.15(+0.03%)
Jul 15, 2019 475.97 475.97 440.84 443.44 3,227 -28.08(-5.95%)
Jul 12, 2019 463.89 473.64 459.12 471.52 1,160 +13.73(+3.00%)
Jul 11, 2019 448.85 458.59 443.55 457.79 1,308 +10.54(+2.36%)
Jul 10, 2019 463.36 463.36 445.66 447.25 1,752 -17.48(-3.76%)
Jul 09, 2019 448.95 464.74 448.00 464.74 650 +8.48(+1.86%)
Jul 08, 2019 466.86 469.14 452.89 456.26 2,877 -20.45(-4.29%)
Jul 05, 2019 467.18 482.33 467.18 476.71 2,151 +16.85(+3.66%)
Jul 03, 2019 452.63 460.92 448.89 459.86 924 +12.29(+2.75%)
Jul 02, 2019 464.53 466.33 440.16 447.57 853 -20.87(-4.46%)
Jul 01, 2019 473.11 483.70 460.61 468.45 2,472 +6.57(+1.42%)
Jun 28, 2019 459.65 468.98 444.39 461.88 4,832 +20.98(+4.76%)
Jun 27, 2019 439.63 441.43 430.83 440.90 6,603 +19.39(+4.60%)
Jun 26, 2019 421.25 431.79 421.25 421.51 2,554 +5.93(+1.43%)
Jun 25, 2019 417.48 419.28 400.53 415.57 6,944 +40.79(+10.88%)
Jun 24, 2019 383.15 391.92 374.02 374.78 2,670 -10.08(-2.62%)
Jun 21, 2019 386.29 394.75 384.00 384.86 2,323 -1.52(-0.39%)
Jun 20, 2019 394.65 394.65 366.41 386.38 4,980 +0.67(+0.17%)
Jun 19, 2019 395.13 408.92 384.59 385.71 2,799 -7.70(-1.96%)
Jun 18, 2019 369.07 397.51 369.07 393.42 4,309 +19.59(+5.24%)
Jun 17, 2019 388.95 392.75 372.21 373.83 1,766 -16.45(-4.22%)
Jun 14, 2019 385.52 392.85 374.87 390.28 1,976 +3.71(+0.96%)
Jun 13, 2019 386.19 392.66 384.27 386.57 840 +3.71(+0.97%)
Jun 12, 2019 385.62 391.32 381.15 382.86 3,052 -6.85(-1.76%)
Jun 11, 2019 391.61 400.17 384.76 389.71 6,140 +5.23(+1.36%)
Jun 10, 2019 385.52 397.60 384.29 384.48 4,549 +10.18(+2.72%)
Jun 07, 2019 374.02 379.67 371.26 374.30 2,555 -8.08(-2.11%)
Jun 06, 2019 384.48 387.71 370.88 382.39 1,954 -3.33(-0.86%)
Jun 05, 2019 393.13 394.94 372.73 385.71 6,688 -5.52(-1.41%)
Jun 04, 2019 373.92 392.56 370.14 391.23 10,259 +36.52(+10.30%)
Jun 03, 2019 340.07 361.46 336.83 354.71 4,061 +12.36(+3.61%)
May 31, 2019 348.44 351.76 339.59 342.35 3,575 -22.06(-6.05%)
May 30, 2019 388.38 391.66 355.99 364.41 2,245 -21.21(-5.50%)
May 29, 2019 371.93 386.67 362.99 385.62 1,444 +7.99(+2.12%)
May 28, 2019 392.18 394.08 377.63 377.63 1,722 -16.93(-4.29%)
May 24, 2019 386.10 397.13 380.58 394.56 5,615 +15.79(+4.17%)
May 23, 2019 393.32 396.27 370.02 378.77 4,849 -27.58(-6.79%)
May 22, 2019 409.39 418.62 406.16 406.35 2,563 -16.08(-3.81%)
May 21, 2019 419.38 426.42 419.38 422.43 1,674 +9.14(+2.21%)
May 20, 2019 402.26 417.90 402.26 413.29 1,435 +5.23(+1.28%)
May 17, 2019 408.92 425.18 407.87 408.06 1,703 -10.46(-2.50%)
May 16, 2019 412.44 425.13 412.44 418.52 12,878 +13.50(+3.33%)
May 15, 2019 410.06 410.06 388.95 405.02 15,718 -17.50(-4.14%)
May 14, 2019 410.35 428.89 405.88 422.52 2,604 +19.02(+4.71%)
May 13, 2019 430.41 435.07 399.14 403.50 3,238 -56.11(-12.21%)
May 10, 2019 451.52 462.27 435.36 459.61 1,619 +3.71(+0.81%)
May 09, 2019 444.58 458.08 434.06 455.90 3,939 -1.24(-0.27%)
May 08, 2019 463.12 473.96 457.13 457.13 1,358 -13.50(-2.87%)
May 07, 2019 480.62 485.38 463.79 470.64 2,053 -27.67(-5.55%)
May 06, 2019 467.12 503.25 461.13 498.31 3,005 -3.71(-0.74%)
May 03, 2019 484.14 502.69 484.14 502.02 3,617 +21.68(+4.51%)
May 02, 2019 458.85 484.22 458.85 480.34 18,244 +16.55(+3.57%)
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.