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 (%)
Dec 31, 2013 70.87 71.20 71.20 71.20 21,027 +0.63(+0.89%)
Dec 30, 2013 69.99 70.62 69.88 70.57 25,056 +1.08(+1.55%)
Dec 27, 2013 70.07 70.16 69.37 69.49 21,290 +1.06(+1.55%)
Dec 26, 2013 68.19 68.66 68.19 68.43 7,230 +1.04(+1.55%)
Dec 24, 2013 66.46 67.39 66.46 67.39 10,959 +0.37(+0.56%)
Dec 23, 2013 66.22 67.07 66.18 67.02 13,990 +2.01(+3.09%)
Dec 20, 2013 64.57 65.26 64.49 65.01 12,194 +1.00(+1.57%)
Dec 19, 2013 63.35 64.24 63.14 64.01 6,581 +0.11(+0.18%)
Dec 18, 2013 62.48 64.27 60.70 63.89 7,472 +2.77(+4.54%)
Dec 17, 2013 61.39 61.39 60.62 61.12 7,829 -0.81(-1.31%)
Dec 16, 2013 61.81 62.42 61.81 61.93 7,738 +1.36(+2.24%)
Dec 13, 2013 60.73 60.73 60.10 60.57 7,276 -0.13(-0.22%)
Dec 12, 2013 61.17 61.38 60.45 60.71 9,397 -1.44(-2.32%)
Dec 11, 2013 63.57 63.57 62.04 62.15 7,053 -1.72(-2.69%)
Dec 10, 2013 63.68 64.10 63.57 63.87 5,912 -0.33(-0.52%)
Dec 09, 2013 64.43 64.49 63.96 64.21 26,718 -0.26(-0.40%)
Dec 06, 2013 63.65 64.46 63.47 64.46 8,863 +2.25(+3.61%)
Dec 05, 2013 62.49 62.93 61.89 62.22 13,155 -0.91(-1.44%)
Dec 04, 2013 62.10 63.28 61.89 63.13 78,875 -1.13(-1.76%)
Dec 03, 2013 64.71 64.94 63.71 64.25 19,433 -1.54(-2.34%)
Dec 02, 2013 66.52 66.63 65.69 65.79 11,742 -1.62(-2.40%)
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%)
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.