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 (%)
Apr 30, 2012 35.55 35.63 35.00 35.31 15,807 -0.68(-1.89%)
Apr 27, 2012 35.95 36.20 35.44 35.99 7,055 +0.42(+1.18%)
Apr 26, 2012 34.96 35.75 34.96 35.57 7,844 +0.67(+1.92%)
Apr 25, 2012 34.69 34.90 34.48 34.90 36,777 +1.28(+3.81%)
Apr 24, 2012 33.17 34.00 33.17 33.62 9,300 +0.77(+2.36%)
Apr 23, 2012 32.84 32.97 32.21 32.84 22,600 -2.06(-5.89%)
Apr 20, 2012 34.63 35.16 34.59 34.90 7,095 +0.93(+2.73%)
Apr 19, 2012 34.77 34.85 33.58 33.97 7,717 -0.58(-1.69%)
Apr 18, 2012 34.35 34.99 34.35 34.55 3,985 -0.61(-1.74%)
Apr 17, 2012 34.42 35.24 34.42 35.17 21,027 +1.65(+4.93%)
Apr 16, 2012 33.52 33.89 32.74 33.51 8,546 +0.73(+2.22%)
Apr 13, 2012 33.92 33.92 32.69 32.79 133,037 -1.94(-5.59%)
Apr 12, 2012 33.55 34.90 33.55 34.73 16,628 +1.73(+5.23%)
Apr 11, 2012 33.54 33.60 32.96 33.00 13,357 +1.27(+3.99%)
Apr 10, 2012 33.58 33.58 31.73 31.73 40,907 -2.10(-6.21%)
Apr 09, 2012 33.30 34.04 33.24 33.84 16,211 -0.47(-1.37%)
Apr 05, 2012 33.99 34.84 33.99 34.31 27,643 -0.62(-1.78%)
Apr 04, 2012 35.27 35.44 34.38 34.93 31,310 -2.54(-6.79%)
Apr 03, 2012 38.88 38.88 36.89 37.47 19,059 -2.00(-5.06%)
Apr 02, 2012 37.60 39.74 37.55 39.47 31,268 +1.31(+3.43%)
Mar 30, 2012 37.98 38.23 37.48 38.16 10,041 +0.95(+2.54%)
Mar 29, 2012 36.85 37.28 36.32 37.21 19,356 -0.70(-1.84%)
Mar 28, 2012 38.67 38.72 37.44 37.91 9,045 -0.81(-2.10%)
Mar 27, 2012 39.52 39.56 38.68 38.72 10,487 -0.77(-1.96%)
Mar 26, 2012 39.19 39.50 39.00 39.50 15,576 +1.46(+3.85%)
Mar 23, 2012 36.96 38.03 36.75 38.03 10,104 +0.79(+2.13%)
Mar 22, 2012 36.94 37.37 36.75 37.24 20,367 -0.81(-2.14%)
Mar 21, 2012 38.31 38.45 37.53 38.05 23,915 -0.94(-2.42%)
Mar 20, 2012 38.68 39.10 38.35 39.00 23,586 -1.44(-3.55%)
Mar 19, 2012 39.43 40.63 39.39 40.43 7,643 +0.53(+1.32%)
Mar 16, 2012 39.85 40.15 39.71 39.91 13,980 +0.86(+2.20%)
Mar 15, 2012 38.41 39.09 38.05 39.05 38,197 +1.08(+2.84%)
Mar 14, 2012 38.76 38.93 37.69 37.97 18,953 -0.98(-2.53%)
Mar 13, 2012 37.64 38.96 37.57 38.95 24,511 +1.73(+4.65%)
Mar 12, 2012 37.04 37.30 36.55 37.22 7,316 -0.23(-0.61%)
Mar 09, 2012 37.33 37.78 37.12 37.45 16,794 -0.40(-1.06%)
Mar 08, 2012 37.30 38.26 37.00 37.85 25,006 +2.24(+6.29%)
Mar 07, 2012 35.10 35.62 34.79 35.61 15,755 +1.32(+3.84%)
Mar 06, 2012 35.21 35.31 34.02 34.30 50,932 -3.76(-9.87%)
Mar 05, 2012 38.29 38.29 37.60 38.05 13,697 -0.43(-1.12%)
Mar 02, 2012 38.84 38.84 38.15 38.48 22,638 -1.15(-2.89%)
Mar 01, 2012 39.20 39.78 39.00 39.63 19,384 +1.19(+3.08%)
Feb 29, 2012 40.13 40.48 38.27 38.45 28,618 -1.44(-3.62%)
Feb 28, 2012 39.51 39.89 39.06 39.89 17,828 +1.05(+2.71%)
Feb 27, 2012 37.74 39.07 37.74 38.84 9,106 -0.56(-1.43%)
Feb 24, 2012 39.20 39.75 39.18 39.40 43,529 +0.68(+1.75%)
Feb 23, 2012 37.78 38.77 37.78 38.72 6,054 +0.96(+2.53%)
Feb 22, 2012 37.90 38.20 37.69 37.77 63,536 -0.34(-0.90%)
Feb 21, 2012 38.61 38.90 38.04 38.11 59,011 -0.02(-0.05%)
Feb 17, 2012 38.23 38.23 37.51 38.13 32,037 +0.50(+1.32%)
Feb 16, 2012 35.84 37.66 35.83 37.63 24,467 +1.51(+4.18%)
Feb 15, 2012 36.97 36.97 36.06 36.12 36,726 +0.24(+0.67%)
Feb 14, 2012 36.32 36.32 35.36 35.88 115,226 -0.93(-2.52%)
Feb 13, 2012 37.01 37.05 36.50 36.81 43,933 +1.18(+3.30%)
Feb 10, 2012 35.66 35.89 35.35 35.63 55,324 -2.17(-5.74%)
Feb 09, 2012 38.02 38.04 37.28 37.80 50,935 +0.24(+0.64%)
Feb 08, 2012 37.42 37.80 36.87 37.57 52,863 +0.46(+1.24%)
Feb 07, 2012 36.56 37.22 35.94 37.11 185,012 +0.64(+1.76%)
Feb 06, 2012 35.88 36.49 35.88 36.47 10,142 -0.48(-1.29%)
Feb 03, 2012 35.96 36.96 35.36 36.94 29,887 +1.63(+4.63%)
Feb 02, 2012 35.39 35.68 35.00 35.31 26,879 +0.30(+0.85%)
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.