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 29, 2016 45.47 45.47 44.51 44.54 4,465 -0.63(-1.40%)
Apr 28, 2016 46.04 46.39 45.08 45.17 25,557 -1.93(-4.10%)
Apr 27, 2016 46.58 47.28 46.57 47.11 3,914 +0.14(+0.31%)
Apr 26, 2016 47.09 47.09 46.69 46.96 1,309 +0.44(+0.95%)
Apr 25, 2016 46.51 46.62 46.06 46.52 24,285 -0.71(-1.50%)
Apr 22, 2016 47.03 47.29 46.79 47.23 4,131 +0.01(+0.02%)
Apr 21, 2016 47.80 47.81 46.99 47.22 18,262 -0.79(-1.65%)
Apr 20, 2016 47.76 48.70 47.76 48.01 6,056 +0.08(+0.16%)
Apr 19, 2016 47.58 48.18 47.45 47.94 9,059 +2.36(+5.18%)
Apr 18, 2016 45.09 45.57 45.09 45.57 8,714 +1.16(+2.62%)
Apr 15, 2016 44.82 44.85 44.41 44.41 5,185 -0.35(-0.79%)
Apr 14, 2016 44.95 45.19 44.70 44.76 5,796 +0.47(+1.06%)
Apr 13, 2016 44.06 44.47 43.86 44.30 83,512 +2.19(+5.20%)
Apr 12, 2016 41.41 42.33 40.91 42.11 3,514 +1.63(+4.04%)
Apr 11, 2016 41.58 41.58 40.47 40.47 5,709 +0.28(+0.69%)
Apr 08, 2016 40.47 40.74 40.14 40.19 4,009 +1.96(+5.13%)
Apr 07, 2016 39.22 39.22 38.06 38.23 3,061 -1.79(-4.47%)
Apr 06, 2016 38.55 40.02 38.46 40.02 3,961 +1.91(+5.02%)
Apr 05, 2016 38.23 38.46 37.94 38.11 7,489 -2.29(-5.68%)
Apr 04, 2016 41.02 41.12 40.40 40.40 2,874 -0.42(-1.03%)
Apr 01, 2016 39.47 40.89 39.43 40.83 13,578 -1.31(-3.11%)
Mar 31, 2016 42.81 42.81 42.07 42.13 7,954 -1.28(-2.95%)
Mar 30, 2016 43.54 44.04 43.42 43.42 6,330 +1.35(+3.22%)
Mar 29, 2016 40.31 42.07 40.31 42.06 5,594 +0.90(+2.19%)
Mar 28, 2016 41.29 41.29 41.05 41.16 4,381 +0.82(+2.04%)
Mar 24, 2016 39.76 40.34 40.34 40.34 2,406 -0.87(-2.11%)
Mar 23, 2016 42.06 42.06 41.12 41.21 6,064 -1.27(-2.99%)
Mar 22, 2016 41.80 42.69 41.80 42.48 3,672 -0.27(-0.63%)
Mar 21, 2016 42.72 43.01 42.47 42.75 4,087 -0.29(-0.67%)
Mar 18, 2016 43.07 43.38 42.98 43.03 5,939 -0.11(-0.27%)
Mar 17, 2016 42.43 43.39 42.43 43.15 7,472 +1.00(+2.38%)
Mar 16, 2016 40.32 42.30 40.32 42.14 6,194 +1.22(+2.99%)
Mar 15, 2016 41.00 41.06 40.85 40.92 3,433 -1.69(-3.97%)
Mar 14, 2016 42.45 42.65 42.14 42.61 5,345 -0.07(-0.16%)
Mar 11, 2016 41.50 42.69 41.50 42.68 38,712 +3.14(+7.95%)
Mar 10, 2016 40.58 41.41 38.84 39.53 18,426 -0.22(-0.55%)
Mar 09, 2016 39.88 39.90 39.57 39.75 2,285 +0.49(+1.24%)
Mar 08, 2016 39.72 39.90 39.15 39.27 3,660 -1.27(-3.14%)
Mar 07, 2016 39.41 40.63 39.33 40.54 6,972 -0.18(-0.45%)
Mar 04, 2016 40.58 41.10 40.43 40.72 43,470 +0.92(+2.31%)
Mar 03, 2016 39.15 39.80 39.08 39.80 4,278 +1.09(+2.81%)
Mar 02, 2016 37.80 38.71 37.59 38.71 29,438 +0.92(+2.44%)
Mar 01, 2016 36.70 37.96 36.45 37.79 4,596 +2.61(+7.41%)
Feb 29, 2016 35.92 35.92 35.19 35.19 2,061 -0.54(-1.52%)
Feb 26, 2016 36.47 36.47 35.66 35.73 4,722 -0.33(-0.92%)
Feb 25, 2016 36.05 36.06 36.05 36.06 536 +1.21(+3.47%)
Feb 24, 2016 33.45 34.96 33.05 34.85 253,969 -0.30(-0.84%)
Feb 23, 2016 36.06 36.06 35.14 35.15 3,009 -1.77(-4.79%)
Feb 22, 2016 36.62 37.09 36.59 36.92 4,104 +1.16(+3.23%)
Feb 19, 2016 35.11 35.78 35.05 35.76 1,641 -0.21(-0.58%)
Feb 18, 2016 36.58 36.58 35.93 35.97 4,495 -0.55(-1.52%)
Feb 17, 2016 35.79 36.58 35.73 36.52 259,656 +1.80(+5.17%)
Feb 16, 2016 34.33 34.76 33.70 34.73 7,249 +2.04(+6.23%)
Feb 12, 2016 31.37 32.69 32.69 32.69 218,021 +1.26(+4.02%)
Feb 11, 2016 31.21 31.44 30.32 31.43 14,602 -1.10(-3.38%)
Feb 10, 2016 33.28 33.40 32.39 32.53 4,005 -0.12(-0.38%)
Feb 09, 2016 31.58 32.99 31.58 32.65 12,502 -1.16(-3.42%)
Feb 08, 2016 34.12 34.12 32.91 33.81 11,008 -1.81(-5.07%)
Feb 05, 2016 37.08 37.08 35.54 35.62 4,281 -1.94(-5.17%)
Feb 04, 2016 36.72 37.82 36.50 37.56 213,937 +0.19(+0.51%)
Feb 03, 2016 37.08 37.43 35.40 37.37 10,570 +0.84(+2.30%)
Feb 02, 2016 37.59 37.59 36.24 36.52 7,938 -2.71(-6.92%)
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.