Regional Banks Bull 3X Direxion (NY: DPST )

108.29 +5.44 (+5.29%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 290.71 290.71 265.61 278.61 8,957 +1.70(+0.62%)
Dec 28, 2018 263.01 285.87 263.01 276.90 6,894 +7.89(+2.93%)
Dec 27, 2018 263.99 269.01 243.96 269.01 5,207 +25.43(+10.44%)
Dec 26, 2018 214.23 243.59 208.54 243.59 10,036 +30.78(+14.46%)
Dec 24, 2018 220.91 226.33 212.81 212.81 4,781 -13.83(-6.10%)
Dec 21, 2018 239.61 246.72 224.82 226.64 3,592 -9.25(-3.92%)
Dec 20, 2018 231.70 239.66 228.78 235.89 3,887 +0.00(+0.00%)
Dec 19, 2018 258.42 265.46 233.52 235.89 5,379 -23.91(-9.20%)
Dec 18, 2018 274.19 282.37 256.02 259.80 2,951 -12.46(-4.58%)
Dec 17, 2018 279.29 289.88 270.83 272.25 4,281 -5.77(-2.08%)
Dec 14, 2018 286.96 299.69 275.73 278.03 7,109 -15.97(-5.43%)
Dec 13, 2018 321.98 321.98 291.95 293.99 3,513 -24.82(-7.79%)
Dec 12, 2018 323.32 331.31 312.73 318.82 1,929 +11.25(+3.66%)
Dec 11, 2018 330.44 330.44 305.77 307.56 2,578 -9.51(-3.00%)
Dec 10, 2018 335.97 336.62 306.64 317.08 9,543 -21.34(-6.31%)
Dec 07, 2018 347.20 360.32 331.23 338.42 4,427 -10.44(-2.99%)
Dec 06, 2018 354.07 354.07 324.11 348.86 7,912 -8.62(-2.41%)
Dec 04, 2018 418.98 418.98 348.94 357.47 13,383 -69.88(-16.35%)
Dec 03, 2018 436.21 445.77 415.26 427.36 5,476 -1.03(-0.24%)
Nov 30, 2018 416.05 433.20 416.05 428.38 13,560 +15.73(+3.81%)
Nov 29, 2018 414.63 418.62 400.32 412.65 2,891 -4.19(-1.01%)
Nov 28, 2018 410.99 418.47 389.47 416.84 2,250 +13.44(+3.33%)
Nov 27, 2018 410.44 415.50 397.53 403.40 1,071 -8.22(-2.00%)
Nov 26, 2018 404.59 420.56 404.59 411.62 2,896 +21.90(+5.62%)
Nov 23, 2018 392.73 399.21 384.27 389.73 986 -2.06(-0.52%)
Nov 21, 2018 391.78 391.78 391.78 0 +4.27(+1.10%)
Nov 20, 2018 402.22 409.17 385.53 387.51 3,443 -23.40(-5.69%)
Nov 19, 2018 413.60 421.58 403.40 410.91 1,035 -3.72(-0.90%)
Nov 16, 2018 406.72 416.52 405.22 414.63 1,315 -1.50(-0.36%)
Nov 15, 2018 380.71 417.08 378.11 416.13 4,911 +23.24(+5.92%)
Nov 14, 2018 425.85 428.31 378.82 392.89 3,501 -24.35(-5.84%)
Nov 13, 2018 419.13 435.26 417.24 417.24 1,774 +7.35(+1.79%)
Nov 12, 2018 424.98 425.38 409.49 409.88 4,378 -17.07(-4.00%)
Nov 09, 2018 436.37 436.37 416.84 426.96 1,631 -6.40(-1.48%)
Nov 08, 2018 420.08 441.27 420.08 433.36 9,742 +7.43(+1.74%)
Nov 07, 2018 425.38 430.83 404.94 425.93 19,141 +3.72(+0.88%)
Nov 06, 2018 411.28 426.77 405.33 422.21 9,178 +8.22(+1.99%)
Nov 05, 2018 411.31 417.47 409.01 414.00 2,557 +5.06(+1.24%)
Nov 02, 2018 414.31 421.27 398.26 408.94 11,448 +1.74(+0.43%)
Nov 01, 2018 400.32 408.62 398.18 407.20 9,177 +13.04(+3.31%)
Oct 31, 2018 395.26 407.75 392.46 394.15 11,063 +10.36(+2.70%)
Oct 30, 2018 375.65 384.67 364.66 383.80 3,432 +10.99(+2.95%)
Oct 29, 2018 363.64 387.11 363.64 372.81 6,179 +21.34(+6.07%)
Oct 26, 2018 346.64 361.66 336.44 351.46 3,339 -6.09(-1.70%)
Oct 25, 2018 338.03 364.14 336.76 357.55 6,902 +27.43(+8.31%)
Oct 24, 2018 376.13 376.13 329.33 330.12 8,528 -49.41(-13.02%)
Oct 23, 2018 348.54 386.08 348.54 379.53 4,574 +1.11(+0.29%)
Oct 22, 2018 412.65 422.22 374.71 378.42 6,080 -37.99(-9.12%)
Oct 19, 2018 435.65 438.26 415.02 416.41 6,198 -20.12(-4.61%)
Oct 18, 2018 458.42 468.47 436.52 436.52 2,039 -28.46(-6.12%)
Oct 17, 2018 448.38 473.91 437.83 464.98 2,890 +9.01(+1.98%)
Oct 16, 2018 452.18 457.39 433.96 455.98 4,374 +3.80(+0.84%)
Oct 15, 2018 449.81 462.06 445.55 452.18 2,366 +2.06(+0.46%)
Oct 12, 2018 498.03 498.11 414.15 450.12 10,714 -29.72(-6.19%)
Oct 11, 2018 525.70 525.70 479.53 479.85 5,142 -47.83(-9.06%)
Oct 10, 2018 548.30 565.22 527.67 527.67 5,602 -24.19(-4.38%)
Oct 09, 2018 557.24 561.26 544.75 551.86 2,089 -8.08(-1.44%)
Oct 08, 2018 540.87 562.22 538.26 559.94 3,958 +14.96(+2.74%)
Oct 05, 2018 566.57 566.57 539.21 544.98 2,605 -15.89(-2.83%)
Oct 04, 2018 557.63 584.68 550.70 560.87 7,334 +4.19(+0.75%)
Oct 03, 2018 528.54 561.90 524.18 556.68 14,562 +38.02(+7.33%)
Oct 02, 2018 517.16 532.02 510.68 518.66 14,219 -6.88(-1.31%)
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.