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 (%)
Sep 29, 2017 441.73 460.34 441.73 450.19 6,026 +10.22(+2.32%)
Sep 28, 2017 439.56 440.98 423.77 439.97 5,692 +3.93(+0.90%)
Sep 27, 2017 417.97 443.22 416.82 436.04 8,792 +27.34(+6.69%)
Sep 26, 2017 398.54 411.13 398.54 408.70 3,474 +10.29(+2.58%)
Sep 25, 2017 392.65 405.27 387.51 398.41 5,077 +1.53(+0.39%)
Sep 22, 2017 394.75 396.99 386.63 396.88 3,895 +2.13(+0.54%)
Sep 21, 2017 392.59 398.34 375.26 394.75 6,171 +3.59(+0.92%)
Sep 20, 2017 374.78 393.53 364.30 391.17 7,642 +14.69(+3.90%)
Sep 19, 2017 376.27 379.39 372.08 376.48 2,714 +6.02(+1.63%)
Sep 18, 2017 362.13 373.02 359.15 370.45 4,862 +16.17(+4.56%)
Sep 15, 2017 351.97 356.58 348.66 354.28 2,353 +5.35(+1.53%)
Sep 14, 2017 354.48 362.33 348.59 348.93 2,247 -10.76(-2.99%)
Sep 13, 2017 353.39 361.65 351.97 359.69 3,030 +3.82(+1.07%)
Sep 12, 2017 345.20 358.74 345.20 355.87 6,314 +23.26(+6.99%)
Sep 11, 2017 318.54 338.64 318.54 332.62 16,163 +24.30(+7.88%)
Sep 08, 2017 299.99 314.17 299.99 308.32 2,976 +9.37(+3.13%)
Sep 07, 2017 330.58 330.58 294.51 298.95 11,065 -26.16(-8.05%)
Sep 06, 2017 333.16 333.83 322.65 325.11 2,535 +1.00(+0.31%)
Sep 05, 2017 347.24 347.24 323.00 324.11 5,361 -33.82(-9.45%)
Sep 01, 2017 350.28 360.67 350.28 357.93 2,258 +9.64(+2.77%)
Aug 31, 2017 355.70 355.70 348.29 348.29 748 -2.26(-0.64%)
Aug 30, 2017 343.38 353.21 343.38 350.55 1,856 +5.31(+1.54%)
Aug 29, 2017 339.86 347.24 336.31 345.24 1,936 -4.52(-1.29%)
Aug 28, 2017 363.28 363.28 348.18 349.76 644 -10.95(-3.04%)
Aug 25, 2017 358.74 365.58 357.94 360.71 1,565 +5.15(+1.45%)
Aug 24, 2017 351.97 356.04 347.55 355.56 1,862 +3.99(+1.14%)
Aug 23, 2017 341.82 357.52 341.28 351.57 3,407 +2.49(+0.71%)
Aug 22, 2017 344.46 349.35 344.46 349.08 2,815 +9.29(+2.73%)
Aug 21, 2017 349.54 349.54 333.18 339.79 2,119 -2.03(-0.59%)
Aug 18, 2017 338.84 348.59 331.87 341.82 3,530 +0.99(+0.29%)
Aug 17, 2017 368.76 368.76 339.45 340.84 3,456 -29.88(-8.06%)
Aug 16, 2017 380.40 383.45 368.49 370.72 2,326 -4.00(-1.07%)
Aug 15, 2017 388.19 391.03 374.72 374.72 2,347 -4.27(-1.13%)
Aug 14, 2017 373.70 380.47 370.09 378.98 3,080 +24.05(+6.78%)
Aug 11, 2017 368.90 368.90 350.96 354.93 4,301 -9.43(-2.59%)
Aug 10, 2017 385.88 387.37 362.58 364.36 7,192 -29.99(-7.60%)
Aug 09, 2017 403.82 408.09 390.22 394.35 6,096 -14.15(-3.46%)
Aug 08, 2017 405.31 427.11 403.42 408.49 12,226 +2.30(+0.57%)
Aug 07, 2017 407.33 412.31 404.63 406.19 1,024 -9.21(-2.22%)
Aug 04, 2017 412.89 424.52 412.68 415.40 4,943 +11.91(+2.95%)
Aug 03, 2017 409.71 412.35 402.61 403.48 1,832 -10.02(-2.42%)
Aug 02, 2017 413.02 416.75 403.75 413.50 1,018 +1.35(+0.33%)
Aug 01, 2017 411.27 412.15 405.08 412.15 1,212 +8.33(+2.06%)
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%)
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.