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 (%)
May 31, 2013 50.40 50.70 49.24 49.24 8,806 -3.06(-5.86%)
May 30, 2013 52.53 52.77 52.00 52.30 4,210 +0.55(+1.07%)
May 29, 2013 51.88 51.88 50.98 51.75 11,514 -1.39(-2.61%)
May 28, 2013 54.15 54.60 52.77 53.14 16,600 +0.37(+0.70%)
May 24, 2013 51.97 52.76 51.64 52.76 17,400 -1.41(-2.59%)
May 23, 2013 52.50 54.17 51.23 54.17 28,078 -1.85(-3.30%)
May 22, 2013 58.42 59.57 56.01 56.02 58,698 -2.32(-3.98%)
May 21, 2013 57.47 58.70 57.47 58.34 6,943 +0.46(+0.79%)
May 20, 2013 57.14 58.16 57.14 57.88 4,317 +0.86(+1.51%)
May 17, 2013 56.44 57.02 56.11 57.02 6,212 +1.17(+2.09%)
May 16, 2013 56.34 56.72 55.68 55.85 35,492 -1.39(-2.42%)
May 15, 2013 56.23 57.24 56.19 57.24 5,576 +1.21(+2.16%)
May 13, 2013 55.70 56.21 55.60 56.03 5,711 -0.03(-0.06%)
May 10, 2013 55.62 56.19 55.28 56.06 27,276 +0.24(+0.43%)
May 09, 2013 56.86 56.86 55.82 55.82 44,230 -1.90(-3.30%)
May 08, 2013 56.68 57.83 56.68 57.72 45,867 +1.82(+3.25%)
May 07, 2013 56.19 56.19 55.61 55.91 41,690 +0.24(+0.43%)
May 06, 2013 55.27 55.70 55.06 55.67 11,439 -0.30(-0.53%)
May 03, 2013 55.25 56.02 53.74 55.97 14,904 +2.23(+4.14%)
May 02, 2013 52.96 54.15 52.96 53.74 3,546 +0.69(+1.30%)
May 01, 2013 54.39 54.39 53.05 53.05 10,049 -1.32(-2.43%)
Apr 30, 2013 54.04 54.48 53.79 54.37 70,380 +0.21(+0.39%)
Apr 29, 2013 52.71 54.21 52.71 54.16 8,898 +2.19(+4.21%)
Apr 26, 2013 51.69 52.24 51.65 51.97 8,304 +0.22(+0.42%)
Apr 25, 2013 51.83 52.57 51.75 51.75 7,487 +0.29(+0.56%)
Apr 24, 2013 50.65 51.51 50.65 51.46 7,751 +1.68(+3.37%)
Apr 23, 2013 48.94 49.88 48.94 49.79 14,150 +1.93(+4.02%)
Apr 22, 2013 46.72 48.06 46.71 47.86 8,367 +0.72(+1.52%)
Apr 19, 2013 46.82 47.37 46.82 47.14 3,151 +1.11(+2.41%)
Apr 18, 2013 45.89 46.63 45.68 46.03 4,772 -0.51(-1.09%)
Apr 17, 2013 47.32 47.80 45.88 46.54 19,249 -2.77(-5.62%)
Apr 16, 2013 49.39 49.65 49.21 49.31 5,150 +1.65(+3.47%)
Apr 15, 2013 49.31 49.40 47.46 47.66 14,472 -2.86(-5.66%)
Apr 12, 2013 50.45 50.59 50.23 50.52 8,058 -0.60(-1.18%)
Apr 11, 2013 50.73 51.62 50.70 51.12 7,155 +1.36(+2.73%)
Apr 10, 2013 48.75 50.08 48.75 49.76 14,010 +2.11(+4.44%)
Apr 09, 2013 47.15 48.23 46.88 47.65 4,712 +0.59(+1.26%)
Apr 08, 2013 46.55 47.06 46.46 47.06 4,800 +0.36(+0.78%)
Apr 05, 2013 45.51 46.69 45.12 46.69 6,564 -0.83(-1.75%)
Apr 04, 2013 46.66 47.53 46.36 47.53 4,438 +1.11(+2.39%)
Apr 03, 2013 47.81 48.00 46.11 46.42 4,336 -0.34(-0.72%)
Apr 02, 2013 46.73 47.41 46.73 46.75 18,742 +1.44(+3.17%)
Apr 01, 2013 46.36 46.41 45.17 45.32 6,688 -1.73(-3.68%)
Mar 28, 2013 46.90 47.35 46.77 47.05 6,954 +0.55(+1.18%)
Mar 27, 2013 45.74 46.62 45.40 46.50 6,056 -0.72(-1.52%)
Mar 26, 2013 46.88 47.22 46.65 47.22 3,159 +0.79(+1.70%)
Mar 25, 2013 48.28 48.38 46.18 46.43 11,588 -1.78(-3.70%)
Mar 22, 2013 48.10 48.33 48.05 48.22 7,548 +1.02(+2.17%)
Mar 21, 2013 47.24 47.83 47.03 47.19 2,793 -1.17(-2.42%)
Mar 20, 2013 48.57 48.58 48.18 48.36 3,472 +0.93(+1.96%)
Mar 19, 2013 48.43 48.44 46.61 47.43 7,883 -0.52(-1.08%)
Mar 18, 2013 47.68 48.90 47.62 47.95 9,265 -1.59(-3.20%)
Mar 15, 2013 49.62 49.77 47.48 49.53 11,510 +0.26(+0.52%)
Mar 14, 2013 48.58 49.34 48.51 49.28 25,109 +1.42(+2.98%)
Mar 13, 2013 47.81 48.21 47.32 47.85 9,821 -0.21(-0.45%)
Mar 12, 2013 48.84 48.95 47.82 48.06 5,981 -0.70(-1.44%)
Mar 11, 2013 48.11 48.77 48.09 48.77 7,243 +0.34(+0.71%)
Mar 08, 2013 48.21 48.54 47.62 48.42 15,148 +0.25(+0.52%)
Mar 07, 2013 48.08 48.21 48.05 48.18 9,475 +0.63(+1.33%)
Mar 06, 2013 47.87 47.90 47.22 47.55 4,631 +0.33(+0.69%)
Mar 05, 2013 47.01 47.50 47.01 47.22 15,029 +1.22(+2.66%)
Mar 04, 2013 45.32 46.00 45.20 46.00 11,021 +0.62(+1.37%)
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.