Regional Banks Bull 3X Direxion (NY: DPST )

253.89 USD +0.67 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 61.10 61.10 59.15 59.66 13,191 +1.14(+1.95%)
Jul 28, 2017 59.01 59.29 57.72 58.52 21,466 -1.33(-2.22%)
Jul 27, 2017 60.31 61.54 59.21 59.85 14,443 -0.10(-0.17%)
Jul 26, 2017 63.71 63.75 59.74 59.95 19,203 -4.14(-6.46%)
Jul 25, 2017 62.20 65.00 62.20 64.09 53,529 +2.96(+4.84%)
Jul 24, 2017 60.02 61.13 60.02 61.13 9,995 +2.11(+3.58%)
Jul 21, 2017 60.82 58.74 59.02 15,964 -2.03(-3.33%)
Jul 20, 2017 61.01 62.05 59.78 61.05 14,780 -0.05(-0.08%)
Jul 19, 2017 61.44 62.24 59.97 61.10 21,009 -0.01(-0.02%)
Jul 18, 2017 60.67 61.48 59.92 61.11 22,233 -1.05(-1.70%)
Jul 17, 2017 61.53 62.26 60.66 62.16 14,702 +0.29(+0.48%)
Jul 14, 2017 62.20 62.88 59.40 61.87 29,557 -0.99(-1.57%)
Jul 13, 2017 63.22 63.43 62.20 62.86 9,344 +0.48(+0.77%)
Jul 12, 2017 62.56 63.49 61.62 62.38 14,296 -0.25(-0.40%)
Jul 11, 2017 63.00 63.04 61.56 62.63 11,811 -0.40(-0.64%)
Jul 10, 2017 64.00 64.22 62.61 63.03 15,498 -1.15(-1.79%)
Jul 07, 2017 64.87 64.87 61.87 64.18 22,107 +1.03(+1.63%)
Jul 06, 2017 64.23 65.66 62.88 63.15 13,625 -2.01(-3.08%)
Jul 05, 2017 65.74 66.31 63.70 65.16 22,309 -0.56(-0.85%)
Jul 03, 2017 63.47 67.00 63.00 65.72 27,141 +3.77(+6.09%)
Jun 30, 2017 63.51 63.51 61.09 61.95 22,989 -0.56(-0.90%)
Jun 29, 2017 63.86 64.94 60.50 62.51 62,913 +2.71(+4.53%)
Jun 28, 2017 58.50 60.28 58.50 59.80 31,247 +2.67(+4.67%)
Jun 27, 2017 57.31 59.26 57.13 57.13 19,014 +0.69(+1.23%)
Jun 26, 2017 55.65 57.48 55.21 56.44 18,312 +1.25(+2.26%)
Jun 23, 2017 56.92 57.60 54.79 55.19 13,881 -1.09(-1.94%)
Jun 22, 2017 56.42 57.37 55.32 56.28 22,467 -1.30(-2.26%)
Jun 21, 2017 60.51 60.51 57.34 57.58 20,865 -2.44(-4.07%)
Jun 20, 2017 61.62 61.62 59.92 60.02 26,319 -2.45(-3.92%)
Jun 19, 2017 63.84 64.60 61.82 62.47 53,641 +0.61(+0.98%)
Jun 16, 2017 62.51 62.77 61.52 61.86 11,338 -1.23(-1.95%)
Jun 15, 2017 62.07 65.00 61.90 63.10 22,099 -1.04(-1.63%)
Jun 14, 2017 62.22 64.14 59.78 64.14 45,174 -0.14(-0.22%)
Jun 13, 2017 65.00 65.81 63.49 64.28 49,776 +0.30(+0.47%)
Jun 12, 2017 65.00 66.68 62.50 63.98 39,017 -0.09(-0.14%)
Jun 09, 2017 60.00 64.98 60.00 64.07 90,791 +5.40(+9.20%)
Jun 08, 2017 53.52 60.61 53.10 58.67 63,879 +4.77(+8.85%)
Jun 07, 2017 52.35 54.60 52.35 53.90 22,031 +1.55(+2.96%)
Jun 06, 2017 52.88 53.10 50.92 52.35 26,746 -1.02(-1.91%)
Jun 05, 2017 53.34 55.15 53.34 53.37 33,527 +0.05(+0.09%)
Jun 02, 2017 53.57 55.00 52.80 53.32 15,568 -1.22(-2.24%)
Jun 01, 2017 52.11 54.54 51.39 54.54 32,421 +2.63(+5.06%)
May 31, 2017 53.00 53.50 49.90 51.91 50,676 -1.35(-2.53%)
May 30, 2017 53.68 54.26 52.01 53.26 26,080 -1.61(-2.93%)
May 26, 2017 55.30 55.84 54.76 54.87 11,999 -1.45(-2.57%)
May 25, 2017 56.48 57.63 55.59 56.32 27,894 -0.04(-0.07%)
May 24, 2017 57.50 57.50 55.40 56.36 15,761 -0.76(-1.32%)
May 23, 2017 54.75 57.90 54.00 57.12 81,631 +2.51(+4.59%)
May 22, 2017 55.00 55.08 53.26 54.61 29,583 +0.54(+1.00%)
May 19, 2017 54.00 55.30 53.80 54.07 77,968 +0.42(+0.78%)
May 18, 2017 52.28 54.33 52.16 53.65 90,120 +1.17(+2.23%)
May 17, 2017 57.42 57.42 50.96 52.48 171,488 -7.52(-12.53%)
May 16, 2017 59.63 60.19 58.10 60.00 16,095 +0.81(+1.37%)
May 15, 2017 57.59 59.70 57.59 59.19 38,461 +1.67(+2.90%)
May 12, 2017 57.31 57.52 55.41 57.52 32,431 -0.84(-1.44%)
May 11, 2017 60.24 60.39 57.07 58.36 56,117 -2.51(-4.12%)
May 10, 2017 60.26 61.33 59.84 60.87 12,178 +0.06(+0.09%)
May 09, 2017 63.38 63.50 60.00 60.81 17,447 -1.38(-2.22%)
May 08, 2017 62.92 62.92 61.06 62.19 7,073 +0.43(+0.70%)
May 05, 2017 62.06 62.06 60.62 61.76 11,627 -0.24(-0.39%)
May 04, 2017 63.00 64.01 61.66 62.00 28,237 +0.42(+0.68%)
May 03, 2017 59.71 61.90 59.57 61.58 23,902 +1.57(+2.62%)
May 02, 2017 61.60 61.74 59.34 60.01 19,876 -1.64(-2.66%)
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.