Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dev Mkts Bull 3X Direxion ETF Direxion (NY: DZK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 61.40 63.07 58.87 59.98 7,966 -2.06(-3.33%)
Jan 28, 2010 66.42 67.97 60.90 62.05 13,607 -3.63(-5.53%)
Jan 27, 2010 64.75 65.68 63.73 65.68 6,200 +0.08(+0.12%)
Jan 26, 2010 61.68 67.32 61.68 65.60 19,388 -1.38(-2.06%)
Jan 25, 2010 68.37 68.68 66.84 66.98 53,133 +2.57(+3.99%)
Jan 22, 2010 68.08 68.81 64.08 64.41 15,757 -3.67(-5.39%)
Jan 21, 2010 74.75 75.99 67.79 68.08 29,604 -5.79(-7.84%)
Jan 20, 2010 75.51 75.51 71.19 73.87 61,030 -5.00(-6.34%)
Jan 19, 2010 76.47 78.99 76.47 78.87 16,038 +1.82(+2.36%)
Jan 15, 2010 78.55 77.05 77.05 77.05 24,166 -3.31(-4.12%)
Jan 14, 2010 79.12 80.62 78.94 80.36 40,134 +1.66(+2.11%)
Jan 13, 2010 77.57 79.10 75.92 78.70 13,336 +2.08(+2.72%)
Jan 12, 2010 78.57 78.57 76.01 76.61 7,441 -2.37(-3.00%)
Jan 11, 2010 78.08 79.96 77.01 78.98 48,001 +1.51(+1.95%)
Jan 08, 2010 76.17 77.69 75.68 77.47 55,245 +1.94(+2.57%)
Jan 07, 2010 76.26 76.26 74.12 75.53 29,078 -0.91(-1.19%)
Jan 06, 2010 75.37 76.83 75.37 76.44 24,626 +0.83(+1.10%)
Jan 05, 2010 76.00 76.55 74.92 75.61 14,920 +0.34(+0.46%)
Jan 04, 2010 73.97 75.83 70.68 75.27 32,146 +5.54(+7.95%)
Dec 31, 2009 71.14 69.72 69.72 69.72 8,787 -1.59(-2.23%)
Dec 30, 2009 70.16 71.31 70.03 71.31 12,130 -0.81(-1.13%)
Dec 29, 2009 72.66 73.59 70.84 72.12 32,493 +0.48(+0.67%)
Dec 28, 2009 68.83 72.05 68.83 71.64 9,084 +0.37(+0.52%)
Dec 24, 2009 69.20 71.35 63.61 71.27 10,509 +1.11(+1.58%)
Dec 23, 2009 69.78 70.35 68.96 70.16 11,784 +1.45(+2.11%)
Dec 22, 2009 68.68 70.02 66.36 68.71 14,450 +1.39(+2.06%)
Dec 21, 2009 67.57 68.42 65.69 67.32 39,063 -0.15(-0.23%)
Dec 18, 2009 65.80 67.56 64.77 67.47 19,475 +0.79(+1.19%)
Dec 17, 2009 70.14 70.14 65.96 66.68 27,030 -5.01(-6.99%)
Dec 16, 2009 71.06 72.05 70.73 71.69 12,517 +2.77(+4.02%)
Dec 15, 2009 68.82 69.90 67.61 68.92 17,669 -1.87(-2.65%)
Dec 14, 2009 70.73 71.10 70.54 70.79 31,525 +2.02(+2.94%)
Dec 11, 2009 68.39 69.77 68.39 68.77 12,222 +0.09(+0.13%)
Dec 10, 2009 69.45 69.73 68.31 68.68 14,342 +0.42(+0.62%)
Dec 09, 2009 69.32 69.32 66.19 68.26 9,650 -0.30(-0.43%)
Dec 08, 2009 71.69 71.69 67.92 68.56 23,054 -3.82(-5.28%)
Dec 07, 2009 72.24 73.43 72.17 72.38 16,154 -1.38(-1.87%)
Dec 04, 2009 76.12 77.34 72.49 73.75 38,190 -0.21(-0.29%)
Dec 03, 2009 76.42 77.30 73.66 73.97 19,022 -0.70(-0.94%)
Dec 02, 2009 74.12 75.98 73.38 74.67 25,693 +0.91(+1.23%)
Dec 01, 2009 71.75 74.98 71.75 73.76 56,316 +5.58(+8.18%)
Nov 30, 2009 68.23 70.06 67.05 68.18 28,969 +0.16(+0.24%)
Nov 27, 2009 63.00 69.73 63.00 68.02 47,788 -6.32(-8.50%)
Nov 25, 2009 76.15 76.15 72.54 74.34 17,146 +3.14(+4.41%)
Nov 24, 2009 72.40 72.43 70.31 71.20 15,321 -1.24(-1.71%)
Nov 23, 2009 69.96 75.02 69.96 72.44 18,141 +3.22(+4.65%)
Nov 20, 2009 68.34 69.32 66.19 69.22 22,826 -12.55(-15.35%)
Nov 19, 2009 82.06 83.68 80.00 81.77 28,095 -5.26(-6.04%)
Nov 18, 2009 87.57 88.15 85.84 87.03 8,636 -0.69(-0.78%)
Nov 17, 2009 86.97 87.72 83.71 87.72 9,734 -0.20(-0.23%)
Nov 16, 2009 88.89 90.33 86.98 87.92 35,073 +2.74(+3.22%)
Nov 13, 2009 83.55 85.82 82.08 85.18 13,854 +3.88(+4.77%)
Nov 12, 2009 84.67 85.31 81.28 81.30 10,309 -3.79(-4.45%)
Nov 11, 2009 87.29 87.64 84.15 85.08 21,218 +0.60(+0.71%)
Nov 10, 2009 87.94 87.94 82.54 84.48 23,598 -1.24(-1.45%)
Nov 09, 2009 81.55 86.03 81.55 85.72 35,702 +6.63(+8.39%)
Nov 06, 2009 75.29 79.54 74.63 79.09 19,331 +0.42(+0.53%)
Nov 05, 2009 83.64 83.64 77.43 78.67 21,803 +3.17(+4.20%)
Nov 04, 2009 76.47 78.38 75.20 75.49 22,584 +2.18(+2.97%)
Nov 03, 2009 77.27 77.28 69.73 73.32 20,650 -0.78(-1.06%)
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.