Regional Banks Bull 3X Direxion (NY: DPST )

79.58 +1.15 (+1.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 1180 1229 1180 1202 2,256 +27.29(+2.32%)
Sep 28, 2017 1174 1178 1132 1175 2,131 +10.49(+0.90%)
Sep 27, 2017 1116 1184 1113 1164 3,292 +73.03(+6.69%)
Sep 26, 2017 1064 1098 1064 1091 1,300 +27.47(+2.58%)
Sep 25, 2017 1049 1082 1035 1064 1,901 +4.09(+0.39%)
Sep 22, 2017 1054 1060 1033 1060 1,458 +5.67(+0.54%)
Sep 21, 2017 1048 1064 1002 1054 2,310 +9.58(+0.92%)
Sep 20, 2017 1001 1051 972.88 1045 2,861 +39.23(+3.90%)
Sep 19, 2017 1005 1013 993.65 1005 1,016 +16.09(+1.63%)
Sep 18, 2017 967.08 996.18 959.12 989.31 1,820 +43.19(+4.56%)
Sep 15, 2017 939.96 952.26 931.11 946.13 881 +14.30(+1.53%)
Sep 14, 2017 946.65 967.62 930.93 931.83 841 -28.74(-2.99%)
Sep 13, 2017 943.76 965.81 939.94 960.57 1,134 +10.20(+1.07%)
Sep 12, 2017 921.89 958.04 921.89 950.38 2,364 +62.11(+6.99%)
Sep 11, 2017 850.67 904.35 850.67 888.27 6,052 +64.89(+7.88%)
Sep 08, 2017 801.14 839.00 801.14 823.37 1,114 +25.01(+3.13%)
Sep 07, 2017 882.84 882.84 786.51 798.36 4,143 -69.87(-8.05%)
Sep 06, 2017 889.71 891.52 861.65 868.23 949 +2.69(+0.31%)
Sep 05, 2017 927.31 927.31 862.60 865.54 2,007 -90.33(-9.45%)
Sep 01, 2017 935.45 963.19 935.45 955.87 845 +25.74(+2.77%)
Aug 31, 2017 949.91 949.91 930.13 930.13 280 -6.04(-0.64%)
Aug 30, 2017 917.01 943.28 917.01 936.17 695 +14.19(+1.54%)
Aug 29, 2017 907.61 927.31 898.14 921.98 724 -12.06(-1.29%)
Aug 28, 2017 970.15 970.15 929.84 934.04 241 -29.24(-3.04%)
Aug 25, 2017 958.04 976.30 955.89 963.28 586 +13.74(+1.45%)
Aug 24, 2017 939.96 950.81 928.14 949.54 697 +10.66(+1.14%)
Aug 23, 2017 912.85 954.79 911.40 938.88 1,275 +6.65(+0.71%)
Aug 22, 2017 919.89 932.97 919.89 932.23 1,054 +24.80(+2.73%)
Aug 21, 2017 933.46 933.46 889.77 907.43 793 -5.42(-0.59%)
Aug 18, 2017 904.90 930.93 886.28 912.85 1,322 +2.63(+0.29%)
Aug 17, 2017 984.79 984.79 906.52 910.22 1,294 -79.80(-8.06%)
Aug 16, 2017 1016 1024 984.07 990.02 871 -10.68(-1.07%)
Aug 15, 2017 1037 1044 1001 1001 879 -11.39(-1.13%)
Aug 14, 2017 997.99 1016 988.34 1012 1,153 +64.23(+6.78%)
Aug 11, 2017 985.15 985.15 937.25 947.86 1,610 -25.18(-2.59%)
Aug 10, 2017 1031 1034 968.28 973.04 2,693 -80.08(-7.60%)
Aug 09, 2017 1078 1090 1042 1053 2,282 -37.78(-3.46%)
Aug 08, 2017 1082 1141 1077 1091 4,578 +6.14(+0.57%)
Aug 07, 2017 1088 1101 1081 1085 383 -24.58(-2.22%)
Aug 04, 2017 1103 1134 1102 1109 1,851 +31.82(+2.95%)
Aug 03, 2017 1094 1101 1075 1078 686 -26.76(-2.42%)
Aug 02, 2017 1103 1113 1078 1104 381 +3.62(+0.33%)
Aug 01, 2017 1098 1101 1082 1101 453 +22.23(+2.06%)
Jul 31, 2017 1104 1104 1069 1078 729 +20.61(+1.95%)
Jul 28, 2017 1067 1072 1043 1058 1,187 -24.04(-2.22%)
Jul 27, 2017 1090 1112 1070 1082 799 -1.81(-0.17%)
Jul 26, 2017 1152 1152 1080 1084 1,062 -74.84(-6.46%)
Jul 25, 2017 1124 1175 1124 1159 2,961 +53.49(+4.84%)
Jul 24, 2017 1085 1105 1085 1105 552 +38.16(+3.58%)
Jul 21, 2017 1099 1062 1067 883 -36.69(-3.32%)
Jul 20, 2017 1103 1122 1081 1104 817 -0.91(-0.08%)
Jul 19, 2017 1111 1125 1084 1104 1,162 -0.18(-0.02%)
Jul 18, 2017 1097 1111 1083 1105 1,229 -19.06(-1.70%)
Jul 17, 2017 1112 1125 1096 1124 813 +5.32(+0.48%)
Jul 14, 2017 1124 1137 1074 1118 1,635 -17.86(-1.57%)
Jul 13, 2017 1143 1147 1124 1136 516 +8.64(+0.77%)
Jul 12, 2017 1131 1148 1114 1128 790 -4.50(-0.40%)
Jul 11, 2017 1139 1140 1113 1132 653 -7.26(-0.64%)
Jul 10, 2017 1157 1161 1132 1139 857 -20.77(-1.79%)
Jul 07, 2017 1173 1173 1118 1160 1,222 +18.62(+1.63%)
Jul 06, 2017 1161 1187 1137 1142 753 -36.34(-3.09%)
Jul 05, 2017 1188 1199 1151 1178 1,234 -10.12(-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.