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 29, 2013 67.92 68.11 67.40 67.41 3,012 +0.57(+0.86%)
Nov 27, 2013 66.89 67.23 66.64 66.83 6,292 +0.58(+0.88%)
Nov 26, 2013 65.98 66.39 65.90 66.25 6,420 +0.03(+0.04%)
Nov 25, 2013 66.84 66.84 66.10 66.22 7,430 -0.79(-1.18%)
Nov 22, 2013 66.45 67.14 66.17 67.02 12,598 +0.70(+1.05%)
Nov 21, 2013 65.76 66.32 65.56 66.32 9,248 +1.26(+1.94%)
Nov 20, 2013 66.65 66.91 64.61 65.06 39,512 -1.44(-2.17%)
Nov 19, 2013 66.46 67.05 66.21 66.50 26,355 -0.41(-0.61%)
Nov 18, 2013 68.16 68.36 66.88 66.91 22,443 -0.08(-0.11%)
Nov 15, 2013 66.67 67.09 66.50 66.99 7,117 +1.48(+2.26%)
Nov 14, 2013 64.63 65.64 64.49 65.51 23,404 +1.58(+2.47%)
Nov 12, 2013 64.48 64.51 63.58 63.93 14,726 -0.55(-0.85%)
Nov 11, 2013 64.19 64.54 64.10 64.48 13,952 +0.16(+0.25%)
Nov 08, 2013 62.65 64.32 62.65 64.32 31,302 +1.15(+1.82%)
Nov 07, 2013 65.54 65.54 62.90 63.17 22,587 -3.17(-4.78%)
Nov 06, 2013 66.28 66.74 65.93 66.35 146,143 +1.74(+2.69%)
Nov 05, 2013 64.38 64.94 63.71 64.61 33,153 -1.75(-2.64%)
Nov 04, 2013 65.77 66.36 65.37 66.36 63,983 +0.98(+1.51%)
Nov 01, 2013 65.35 65.48 62.92 65.37 18,640 -0.99(-1.50%)
Oct 31, 2013 66.88 67.43 66.04 66.37 15,149 -0.98(-1.46%)
Oct 30, 2013 68.49 68.49 66.46 67.35 5,757 -0.78(-1.15%)
Oct 29, 2013 68.02 68.30 67.75 68.13 13,872 +0.52(+0.76%)
Oct 28, 2013 67.63 68.12 67.39 67.62 16,612 -0.52(-0.76%)
Oct 25, 2013 68.10 68.17 67.65 68.13 6,521 -0.56(-0.82%)
Oct 24, 2013 68.35 68.84 67.97 68.70 27,794 +1.38(+2.04%)
Oct 23, 2013 67.38 67.47 66.73 67.32 29,729 -1.98(-2.86%)
Oct 22, 2013 68.43 69.66 68.43 69.30 14,707 +1.98(+2.94%)
Oct 21, 2013 66.97 67.32 66.66 67.32 32,298 +0.32(+0.47%)
Oct 18, 2013 66.55 67.11 66.22 67.01 21,736 +1.11(+1.68%)
Oct 17, 2013 64.47 65.95 64.20 65.90 20,121 +2.56(+4.04%)
Oct 16, 2013 62.54 63.38 62.54 63.34 7,693 +1.40(+2.25%)
Oct 15, 2013 62.17 62.48 61.83 61.94 23,640 -0.81(-1.29%)
Oct 14, 2013 61.86 62.97 61.85 62.75 3,276 +0.58(+0.93%)
Oct 11, 2013 61.39 62.18 61.28 62.17 17,522 +0.83(+1.36%)
Oct 10, 2013 59.74 61.43 59.70 61.34 40,994 +3.24(+5.58%)
Oct 09, 2013 57.98 58.31 57.32 58.10 6,328 +0.65(+1.13%)
Oct 08, 2013 58.79 58.86 57.45 57.45 7,235 -1.39(-2.36%)
Oct 07, 2013 58.45 59.49 58.35 58.83 5,880 -1.87(-3.09%)
Oct 04, 2013 59.96 60.72 59.91 60.71 3,145 +0.41(+0.68%)
Oct 03, 2013 61.16 61.16 60.03 60.30 6,630 -1.34(-2.17%)
Oct 02, 2013 60.66 61.63 60.02 61.63 8,328 +0.12(+0.20%)
Oct 01, 2013 60.71 61.88 60.52 61.51 13,024 -0.39(-0.63%)
Sep 27, 2013 61.64 62.42 61.62 61.90 15,140 -0.61(-0.98%)
Sep 26, 2013 62.09 62.85 61.91 62.51 47,862 +0.74(+1.19%)
Sep 25, 2013 61.50 61.90 61.56 61.78 6,281 +0.17(+0.28%)
Sep 24, 2013 61.83 62.28 61.17 61.61 4,390 -0.22(-0.36%)
Sep 23, 2013 61.97 62.03 61.06 61.83 21,305 -0.12(-0.20%)
Sep 20, 2013 63.04 63.04 61.93 61.95 8,916 -1.48(-2.34%)
Sep 19, 2013 64.27 64.37 63.06 63.43 24,882 -0.64(-1.00%)
Sep 18, 2013 59.74 64.44 59.74 64.07 19,944 +4.55(+7.64%)
Sep 17, 2013 59.08 59.52 59.05 59.52 10,189 +0.11(+0.18%)
Sep 16, 2013 60.23 60.23 59.36 59.42 11,392 +1.41(+2.42%)
Sep 13, 2013 57.51 58.10 57.09 58.01 5,715 +0.76(+1.34%)
Sep 12, 2013 57.43 57.97 57.25 57.25 6,865 -1.00(-1.72%)
Sep 11, 2013 57.04 58.25 57.04 58.25 6,720 +0.61(+1.06%)
Sep 10, 2013 57.05 57.70 57.04 57.64 45,177 +1.85(+3.32%)
Sep 09, 2013 54.56 55.80 54.55 55.78 14,104 +2.25(+4.20%)
Sep 06, 2013 53.34 54.01 52.32 53.54 57,733 +0.84(+1.60%)
Sep 05, 2013 52.24 52.82 52.24 52.70 87,009 -0.15(-0.29%)
Sep 04, 2013 51.47 53.05 51.47 52.85 8,130 +1.38(+2.67%)
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.