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 28, 2017 57.50 57.50 57.17 57.28 3,380 -0.30(-0.52%)
Apr 27, 2017 57.50 57.58 57.16 57.58 3,844 +0.29(+0.51%)
Apr 26, 2017 57.76 57.76 57.29 57.29 3,769 -0.54(-0.93%)
Apr 25, 2017 57.32 57.98 57.23 57.82 12,394 +1.17(+2.06%)
Apr 24, 2017 56.21 56.73 56.21 56.65 8,311 +4.03(+7.67%)
Apr 21, 2017 52.35 52.65 52.35 52.62 1,445 +0.07(+0.13%)
Apr 20, 2017 52.67 52.67 52.53 52.55 2,797 +1.25(+2.44%)
Apr 19, 2017 51.95 52.00 51.11 51.30 6,103 -0.59(-1.13%)
Apr 18, 2017 51.50 51.89 51.12 51.89 1,525 -0.86(-1.62%)
Apr 17, 2017 52.53 52.74 52.45 52.74 1,734 +1.13(+2.19%)
Apr 13, 2017 52.04 52.09 51.58 51.62 12,413 -1.10(-2.09%)
Apr 12, 2017 52.55 52.72 52.24 52.72 3,437 -0.16(-0.31%)
Apr 11, 2017 52.70 52.88 52.67 52.88 2,853 +0.76(+1.45%)
Apr 10, 2017 52.09 52.24 52.00 52.12 2,598 -0.18(-0.35%)
Apr 07, 2017 52.39 52.48 52.21 52.31 1,376 -0.18(-0.35%)
Apr 06, 2017 52.65 52.65 52.36 52.49 1,595 +0.12(+0.24%)
Apr 05, 2017 53.15 53.15 52.36 52.36 3,841 -0.86(-1.62%)
Apr 04, 2017 52.96 53.24 52.94 53.22 1,157 -0.11(-0.21%)
Apr 03, 2017 52.57 53.33 52.54 53.33 2,177 -0.10(-0.19%)
Mar 31, 2017 53.26 53.43 53.26 53.43 288 -0.29(-0.53%)
Mar 30, 2017 53.94 53.94 53.71 53.72 4,984 -0.71(-1.30%)
Mar 29, 2017 53.62 54.43 53.62 54.43 1,423 +0.05(+0.09%)
Mar 28, 2017 54.31 54.48 54.25 54.38 3,599 +0.78(+1.45%)
Mar 27, 2017 52.96 53.60 52.96 53.60 1,190 +0.39(+0.73%)
Mar 24, 2017 53.10 53.41 53.10 53.21 1,013 +0.50(+0.94%)
Mar 23, 2017 52.98 53.05 52.69 52.72 8,625 +0.60(+1.16%)
Mar 22, 2017 51.96 52.42 51.87 52.11 2,930 -0.33(-0.62%)
Mar 21, 2017 53.07 53.07 52.38 52.44 2,166 -0.48(-0.90%)
Mar 20, 2017 53.52 53.73 52.92 52.92 4,922 -0.44(-0.82%)
Mar 17, 2017 53.33 53.69 52.98 53.35 6,690 +0.30(+0.57%)
Mar 16, 2017 53.13 53.13 52.76 53.05 11,949 +0.83(+1.59%)
Mar 15, 2017 50.62 52.22 49.23 52.22 3,345 +1.97(+3.92%)
Mar 14, 2017 49.98 50.26 49.98 50.25 2,618 -1.10(-2.15%)
Mar 13, 2017 51.09 51.35 51.03 51.35 2,675 +0.84(+1.65%)
Mar 10, 2017 50.41 50.66 50.25 50.52 2,390 +1.16(+2.36%)
Mar 09, 2017 49.22 49.35 48.97 49.35 2,430 +0.35(+0.71%)
Mar 08, 2017 49.12 49.25 48.74 49.00 2,470 -0.17(-0.34%)
Mar 07, 2017 49.15 49.45 48.98 49.17 2,851 -0.56(-1.13%)
Mar 06, 2017 49.80 49.80 49.54 49.73 2,763 -0.64(-1.27%)
Mar 03, 2017 49.71 50.41 49.71 50.37 1,389 +0.88(+1.78%)
Mar 02, 2017 49.71 49.72 49.47 49.49 2,725 -0.90(-1.78%)
Mar 01, 2017 49.90 50.71 49.90 50.39 17,298 +1.66(+3.40%)
Feb 28, 2017 48.94 49.28 48.74 48.74 4,136 -0.06(-0.12%)
Feb 27, 2017 49.08 49.08 48.80 48.80 1,176 -0.05(-0.10%)
Feb 24, 2017 48.41 49.07 47.67 48.84 4,361 -1.23(-2.46%)
Feb 23, 2017 50.22 50.37 49.93 50.08 3,818 +0.28(+0.55%)
Feb 22, 2017 49.60 49.80 49.59 49.80 1,772 +0.02(+0.04%)
Feb 21, 2017 49.58 49.82 49.50 49.78 4,747 +0.47(+0.95%)
Feb 17, 2017 49.31 49.31 49.31 0 -0.12(-0.25%)
Feb 16, 2017 49.35 49.44 49.35 49.44 1,806 +0.06(+0.12%)
Feb 15, 2017 48.98 49.38 48.98 49.38 3,414 +0.59(+1.21%)
Feb 14, 2017 48.70 49.23 48.37 48.79 1,492 -0.43(-0.87%)
Feb 13, 2017 49.26 49.29 49.04 49.22 6,580 +0.67(+1.38%)
Feb 10, 2017 48.54 48.56 48.54 48.55 1,305 +0.28(+0.59%)
Feb 09, 2017 47.79 48.26 47.79 48.26 4,136 +0.51(+1.07%)
Feb 08, 2017 47.20 47.75 47.20 47.75 1,025 +0.36(+0.76%)
Feb 07, 2017 47.24 47.43 47.21 47.39 3,624 +0.02(+0.04%)
Feb 06, 2017 47.32 47.37 47.06 47.37 3,157 -1.22(-2.50%)
Feb 03, 2017 48.58 48.68 48.36 48.59 7,229 +0.57(+1.19%)
Feb 02, 2017 48.18 48.26 47.90 48.01 3,328 +0.05(+0.10%)
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.