Regional Banks Bull 3X Direxion (NY: DPST )

111.88 +9.03 (+8.78%)
Streaming Delayed Price Updated: 10:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.