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 (%)
Feb 28, 2013 45.69 46.45 45.67 45.70 2,510 -0.12(-0.27%)
Feb 27, 2013 43.87 45.96 43.87 45.82 6,335 +1.65(+3.74%)
Feb 26, 2013 44.38 45.05 43.52 44.17 28,638 -2.27(-4.88%)
Feb 22, 2013 45.54 46.44 45.17 46.44 11,817 +2.03(+4.56%)
Feb 21, 2013 45.04 45.04 44.02 44.41 21,297 -2.36(-5.05%)
Feb 20, 2013 48.30 48.38 46.74 46.77 8,282 -1.24(-2.58%)
Feb 19, 2013 47.46 48.08 47.46 48.01 17,941 +1.65(+3.56%)
Feb 15, 2013 46.98 46.98 46.05 46.36 3,801 -0.36(-0.78%)
Feb 14, 2013 46.55 46.79 46.48 46.72 3,542 -0.75(-1.57%)
Feb 13, 2013 47.79 48.16 47.44 47.47 5,509 +0.25(+0.53%)
Feb 12, 2013 46.53 47.52 46.53 47.22 14,499 +0.86(+1.86%)
Feb 11, 2013 46.66 46.66 46.36 46.36 5,382 -0.22(-0.47%)
Feb 08, 2013 46.24 46.68 46.24 46.58 7,391 +0.77(+1.69%)
Feb 07, 2013 46.69 46.77 45.28 45.81 40,241 -1.12(-2.38%)
Feb 06, 2013 46.11 46.92 46.11 46.92 5,481 +0.66(+1.42%)
Feb 04, 2013 47.43 47.88 46.20 46.26 25,550 -2.63(-5.38%)
Feb 01, 2013 48.79 49.31 48.49 48.89 11,948 +0.92(+1.91%)
Jan 31, 2013 48.09 48.47 47.89 47.98 8,401 -0.39(-0.81%)
Jan 30, 2013 48.37 48.80 48.19 48.37 14,778 +0.10(+0.22%)
Jan 29, 2013 47.54 48.27 47.54 48.26 2,163 +1.12(+2.37%)
Jan 28, 2013 47.52 47.52 46.84 47.14 9,274 -0.74(-1.54%)
Jan 25, 2013 47.83 47.93 44.45 47.88 20,017 +1.31(+2.81%)
Jan 24, 2013 45.96 46.83 45.96 46.57 15,201 +0.78(+1.71%)
Jan 23, 2013 45.53 45.85 45.53 45.79 6,153 -0.26(-0.56%)
Jan 22, 2013 45.71 46.04 45.26 46.04 11,062 +0.16(+0.35%)
Jan 18, 2013 45.93 46.01 45.45 45.88 11,438 -0.11(-0.25%)
Jan 17, 2013 45.81 46.29 45.60 46.00 7,499 +1.09(+2.44%)
Jan 16, 2013 44.73 45.02 44.45 44.90 5,772 -0.70(-1.54%)
Jan 15, 2013 45.02 45.62 44.83 45.61 5,951 -0.19(-0.41%)
Jan 14, 2013 45.74 45.88 45.38 45.80 9,102 +0.05(+0.10%)
Jan 11, 2013 45.70 45.82 45.52 45.75 8,747 +0.33(+0.74%)
Jan 10, 2013 45.05 45.60 44.73 45.41 15,759 +1.73(+3.96%)
Jan 09, 2013 43.54 43.83 43.36 43.68 21,807 +0.66(+1.53%)
Jan 08, 2013 43.40 43.40 42.71 43.02 16,507 -0.82(-1.87%)
Jan 07, 2013 43.42 43.87 43.20 43.85 7,525 -0.55(-1.25%)
Jan 04, 2013 43.43 44.51 43.39 44.40 34,209 +0.74(+1.69%)
Jan 03, 2013 44.12 44.53 43.59 43.66 22,154 -1.38(-3.06%)
Jan 02, 2013 44.91 45.04 44.30 45.04 63,079 +2.07(+4.83%)
Dec 31, 2012 42.10 43.03 41.68 42.97 17,580 +1.73(+4.20%)
Dec 28, 2012 41.57 41.57 41.23 41.24 5,888 -1.19(-2.79%)
Dec 27, 2012 42.35 42.55 41.64 42.42 17,144 +0.50(+1.19%)
Dec 26, 2012 42.19 42.47 41.47 41.92 9,124 -0.04(-0.09%)
Dec 24, 2012 40.97 41.96 40.97 41.96 4,884 -0.14(-0.34%)
Dec 21, 2012 41.65 42.17 41.48 42.11 39,751 -1.01(-2.35%)
Dec 20, 2012 42.75 43.15 42.45 43.12 25,954 +0.78(+1.85%)
Dec 19, 2012 42.81 42.91 42.34 42.34 14,351 +0.43(+1.03%)
Dec 18, 2012 41.25 41.96 40.99 41.91 23,708 +1.35(+3.32%)
Dec 17, 2012 40.04 40.65 40.04 40.56 8,705 +0.35(+0.88%)
Dec 14, 2012 39.99 40.59 39.99 40.20 5,057 +0.42(+1.06%)
Dec 13, 2012 40.04 40.15 39.45 39.78 11,062 -0.41(-1.01%)
Dec 12, 2012 40.02 40.75 39.94 40.19 9,467 +0.46(+1.16%)
Dec 11, 2012 39.43 39.92 39.43 39.73 17,490 +0.64(+1.64%)
Dec 10, 2012 38.88 39.10 38.79 39.09 5,146 +0.17(+0.44%)
Dec 07, 2012 38.74 38.98 38.54 38.91 3,768 +0.10(+0.24%)
Dec 06, 2012 38.93 38.93 38.52 38.82 2,519 +0.09(+0.22%)
Dec 05, 2012 38.66 39.17 38.32 38.73 3,801 +0.17(+0.44%)
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.