Regional Banks Bull 3X Direxion (NY: DPST )

102.85 +1.54 (+1.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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