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 (%)
Nov 30, 2010 52.36 54.29 52.14 53.46 46,180 -1.92(-3.47%)
Nov 29, 2010 55.89 55.89 53.36 55.38 34,568 -1.78(-3.11%)
Nov 26, 2010 57.66 57.73 56.52 57.16 27,811 -2.49(-4.17%)
Nov 24, 2010 58.65 59.65 59.65 59.65 29,817 +2.50(+4.38%)
Nov 23, 2010 58.65 59.65 56.82 57.14 43,254 -5.60(-8.92%)
Nov 22, 2010 62.54 63.13 60.70 62.74 18,144 -1.75(-2.71%)
Nov 19, 2010 63.18 64.49 62.17 64.49 5,215 +0.12(+0.19%)
Nov 18, 2010 63.98 64.52 63.60 64.37 33,898 +4.38(+7.30%)
Nov 17, 2010 60.05 60.82 59.67 59.99 11,254 +0.96(+1.63%)
Nov 16, 2010 62.03 62.17 58.27 59.03 43,303 -4.62(-7.25%)
Nov 15, 2010 65.62 65.62 63.64 63.64 7,880 -0.07(-0.11%)
Nov 12, 2010 64.72 64.72 62.88 63.71 5,547 -1.72(-2.63%)
Nov 11, 2010 64.84 65.53 64.42 65.43 9,928 -1.58(-2.35%)
Nov 10, 2010 66.90 67.34 64.53 67.01 28,002 +0.57(+0.86%)
Nov 09, 2010 69.51 70.03 65.96 66.43 17,614 -1.91(-2.80%)
Nov 08, 2010 69.13 69.13 67.15 68.34 17,505 -1.11(-1.60%)
Nov 05, 2010 69.69 70.17 68.81 69.45 27,272 -0.97(-1.37%)
Nov 04, 2010 68.62 70.58 68.62 70.42 47,562 +4.66(+7.09%)
Nov 03, 2010 64.71 65.95 62.82 65.75 24,738 +1.25(+1.94%)
Nov 02, 2010 64.33 64.82 64.03 64.50 16,273 +2.80(+4.54%)
Nov 01, 2010 62.77 63.02 60.86 61.70 14,732 -0.76(-1.21%)
Oct 29, 2010 62.11 62.71 61.94 62.46 5,290 -0.01(-0.02%)
Oct 28, 2010 63.09 63.09 61.75 62.47 23,687 +1.47(+2.41%)
Oct 27, 2010 61.37 61.38 59.46 61.00 16,942 -2.90(-4.54%)
Oct 25, 2010 65.00 66.00 63.86 63.90 21,581 +0.79(+1.26%)
Oct 22, 2010 63.42 63.59 62.72 63.11 7,290 +0.29(+0.46%)
Oct 21, 2010 64.91 65.17 61.65 62.82 50,531 -0.72(-1.13%)
Oct 20, 2010 60.95 64.16 60.95 63.54 77,958 +3.47(+5.78%)
Oct 19, 2010 61.15 62.02 58.70 60.07 79,502 -4.72(-7.29%)
Oct 18, 2010 63.56 65.04 63.12 64.79 11,833 +0.73(+1.13%)
Oct 15, 2010 65.10 65.10 62.84 64.06 10,477 -0.54(-0.83%)
Oct 14, 2010 64.86 65.24 63.87 64.60 10,184 +1.16(+1.82%)
Oct 13, 2010 63.48 64.14 62.61 63.44 30,919 +2.18(+3.56%)
Oct 12, 2010 60.44 61.68 58.95 61.26 28,532 -0.34(-0.56%)
Oct 11, 2010 62.72 62.72 61.13 61.61 32,821 -0.33(-0.54%)
Oct 08, 2010 61.94 62.22 60.72 61.94 64,132 +1.13(+1.85%)
Oct 07, 2010 62.47 62.48 59.74 60.81 33,952 -0.06(-0.10%)
Oct 06, 2010 60.69 61.23 60.43 60.87 24,632 +1.21(+2.02%)
Oct 05, 2010 57.79 59.98 57.68 59.67 27,619 +4.56(+8.27%)
Oct 04, 2010 56.67 56.67 54.43 55.11 16,790 -2.35(-4.09%)
Oct 01, 2010 57.46 57.94 56.42 57.46 37,895 +1.58(+2.82%)
Sep 30, 2010 57.84 58.54 55.10 55.88 78,278 -1.39(-2.42%)
Sep 29, 2010 57.15 57.94 56.66 57.27 33,478 -0.12(-0.22%)
Sep 28, 2010 56.63 57.69 54.96 57.39 13,431 +1.05(+1.87%)
Sep 27, 2010 57.19 57.19 56.23 56.34 30,416 -0.92(-1.60%)
Sep 24, 2010 55.75 57.38 55.75 57.26 40,217 +4.33(+8.18%)
Sep 23, 2010 52.77 54.34 52.52 52.93 30,800 -1.72(-3.15%)
Sep 22, 2010 55.54 56.26 54.31 54.65 17,870 -1.39(-2.47%)
Sep 21, 2010 57.01 57.40 54.76 56.03 28,923 -0.11(-0.20%)
Sep 20, 2010 53.97 56.36 53.96 56.15 40,368 +2.70(+5.04%)
Sep 17, 2010 53.45 54.38 53.00 53.45 13,867 -1.37(-2.49%)
Sep 15, 2010 53.78 54.93 53.40 54.82 7,535 +0.12(+0.23%)
Sep 14, 2010 53.17 55.35 52.77 54.69 23,682 +1.02(+1.91%)
Sep 13, 2010 52.92 53.80 52.92 53.67 20,586 +2.74(+5.39%)
Sep 10, 2010 50.43 50.98 50.36 50.93 4,906 +0.47(+0.93%)
Sep 09, 2010 51.59 51.59 49.99 50.46 13,809 +1.24(+2.52%)
Sep 08, 2010 48.46 50.04 48.46 49.22 8,563 +1.04(+2.16%)
Sep 07, 2010 48.85 49.71 48.03 48.18 20,861 -1.98(-3.95%)
Sep 03, 2010 50.16 50.40 49.28 50.15 27,959 +1.45(+2.98%)
Sep 02, 2010 48.05 48.70 47.32 48.70 30,525 +0.84(+1.76%)
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.