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, 2015 70.17 70.57 69.31 69.57 26,556 -2.22(-3.09%)
Apr 29, 2015 72.13 72.45 71.17 71.79 10,732 -1.97(-2.67%)
Apr 28, 2015 72.96 73.75 72.48 73.75 4,765 +0.31(+0.42%)
Apr 27, 2015 73.17 74.46 73.17 73.45 33,508 +1.23(+1.70%)
Apr 24, 2015 71.95 72.71 71.75 72.22 6,356 +0.98(+1.38%)
Apr 23, 2015 69.07 71.40 69.07 71.24 10,974 +0.92(+1.30%)
Apr 22, 2015 69.55 70.50 69.25 70.32 4,614 +0.33(+0.48%)
Apr 21, 2015 69.78 70.13 69.66 69.99 5,923 +1.81(+2.65%)
Apr 20, 2015 68.07 68.68 67.99 68.18 7,445 +0.21(+0.31%)
Apr 17, 2015 67.81 68.13 67.08 67.97 29,325 -2.67(-3.78%)
Apr 16, 2015 70.19 70.94 69.87 70.64 6,108 +0.40(+0.57%)
Apr 15, 2015 69.64 70.42 69.05 70.24 12,022 +1.24(+1.80%)
Apr 14, 2015 68.80 69.17 68.80 69.00 4,602 +1.41(+2.09%)
Apr 13, 2015 68.27 68.27 67.38 67.58 13,039 -1.19(-1.73%)
Apr 10, 2015 68.19 68.81 68.11 68.77 6,431 +0.27(+0.39%)
Apr 09, 2015 68.47 68.65 67.78 68.51 8,159 +0.39(+0.58%)
Apr 08, 2015 69.26 69.38 67.98 68.12 7,655 +0.66(+0.98%)
Apr 07, 2015 68.51 68.88 67.46 67.46 9,901 -0.13(-0.19%)
Apr 06, 2015 66.80 68.57 66.80 67.58 22,279 +1.86(+2.82%)
Apr 02, 2015 65.06 65.73 65.73 65.73 5,126 +1.77(+2.76%)
Apr 01, 2015 63.98 64.02 62.80 63.96 7,583 +1.05(+1.67%)
Mar 31, 2015 62.76 63.57 62.44 62.91 12,094 -3.12(-4.72%)
Mar 30, 2015 65.67 66.19 65.67 66.02 5,578 +0.42(+0.64%)
Mar 27, 2015 65.07 65.75 65.06 65.60 4,462 +0.45(+0.69%)
Mar 26, 2015 65.15 65.50 64.12 65.15 17,269 -1.77(-2.64%)
Mar 25, 2015 68.50 68.74 66.89 66.92 5,402 -0.97(-1.42%)
Mar 24, 2015 68.95 68.95 67.89 67.89 8,916 -0.51(-0.74%)
Mar 23, 2015 68.11 68.65 67.64 68.39 17,596 +1.10(+1.63%)
Mar 20, 2015 64.80 67.87 64.80 67.29 15,397 +4.12(+6.52%)
Mar 19, 2015 63.14 63.34 62.65 63.18 9,843 -2.18(-3.33%)
Mar 18, 2015 61.95 65.62 61.80 65.35 13,986 +3.69(+5.98%)
Mar 17, 2015 60.99 61.67 60.70 61.66 7,733 -0.34(-0.55%)
Mar 16, 2015 61.11 62.14 61.11 62.01 9,093 +2.02(+3.36%)
Mar 13, 2015 59.46 59.99 59.00 59.99 11,094 -1.04(-1.71%)
Mar 12, 2015 60.50 61.03 60.31 61.03 5,894 +2.29(+3.91%)
Mar 11, 2015 58.57 59.04 58.10 58.74 8,964 +0.31(+0.52%)
Mar 10, 2015 59.27 59.65 58.33 58.43 12,111 -4.01(-6.43%)
Mar 09, 2015 62.12 62.66 62.06 62.45 6,337 +0.33(+0.54%)
Mar 06, 2015 63.29 63.63 62.00 62.11 14,720 -2.88(-4.43%)
Mar 05, 2015 65.05 65.38 64.64 64.99 5,099 +0.68(+1.06%)
Mar 04, 2015 64.05 64.50 63.04 64.31 15,390 -0.86(-1.32%)
Mar 03, 2015 65.74 65.81 65.48 65.17 5,462 -1.26(-1.90%)
Mar 02, 2015 65.94 66.47 65.62 66.43 8,510 +0.42(+0.64%)
Feb 27, 2015 66.04 66.80 66.01 66.01 5,473 -0.13(-0.20%)
Feb 26, 2015 66.22 66.48 65.62 66.15 7,142 -0.35(-0.53%)
Feb 25, 2015 66.17 66.82 65.96 66.50 17,450 +0.12(+0.19%)
Feb 24, 2015 65.30 66.67 65.30 66.38 8,864 +1.13(+1.73%)
Feb 23, 2015 64.91 65.39 64.81 65.25 13,475 -0.87(-1.32%)
Feb 20, 2015 63.60 66.35 63.48 66.12 12,453 +1.98(+3.08%)
Feb 19, 2015 63.89 64.78 63.89 64.14 8,460 +0.15(+0.24%)
Feb 18, 2015 63.31 64.28 63.15 63.99 11,696 +1.06(+1.69%)
Feb 17, 2015 62.07 63.07 61.61 62.92 4,537 +0.79(+1.28%)
Feb 13, 2015 61.83 62.13 62.13 62.13 5,230 +0.95(+1.55%)
Feb 12, 2015 59.60 61.19 59.60 61.19 5,674 +2.74(+4.69%)
Feb 11, 2015 57.80 58.69 57.79 58.44 3,126 -0.89(-1.50%)
Feb 10, 2015 58.81 59.52 58.38 59.33 6,265 +1.45(+2.51%)
Feb 09, 2015 57.29 58.12 57.29 57.88 3,098 -0.52(-0.88%)
Feb 06, 2015 59.33 59.75 58.16 58.39 11,963 -2.55(-4.19%)
Feb 05, 2015 59.66 60.95 59.66 60.95 7,663 +2.35(+4.01%)
Feb 04, 2015 59.14 60.00 58.59 58.59 10,085 -1.49(-2.48%)
Feb 03, 2015 58.38 60.22 58.38 60.09 23,767 +2.83(+4.94%)
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.