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 (%)
Aug 31, 2010 42.66 44.06 42.24 43.21 12,716 +0.10(+0.22%)
Aug 30, 2010 44.45 44.45 43.11 43.11 11,704 -1.74(-3.88%)
Aug 27, 2010 44.85 44.93 42.33 44.85 14,792 +2.41(+5.68%)
Aug 26, 2010 43.48 43.83 42.07 42.44 468 -0.11(-0.25%)
Aug 25, 2010 41.40 42.68 40.78 42.55 167 -0.84(-1.94%)
Aug 24, 2010 42.66 43.39 41.31 43.39 20,162 -1.37(-3.05%)
Aug 23, 2010 45.54 46.26 44.70 44.75 6,270 -0.19(-0.43%)
Aug 20, 2010 45.80 45.80 43.84 44.95 13,878 -1.47(-3.17%)
Aug 19, 2010 49.03 49.06 45.68 46.42 30,770 -2.21(-4.54%)
Aug 18, 2010 48.68 49.65 48.23 48.63 8,584 -0.05(-0.10%)
Aug 17, 2010 48.45 49.51 48.00 48.67 15,327 +1.51(+3.20%)
Aug 16, 2010 46.02 47.60 45.91 47.16 20,231 +0.82(+1.77%)
Aug 13, 2010 46.34 47.31 46.19 46.34 8,699 -0.50(-1.06%)
Aug 12, 2010 45.58 47.02 45.58 46.84 27,159 -0.19(-0.40%)
Aug 11, 2010 49.39 49.39 46.87 47.02 66,070 -7.47(-13.71%)
Aug 10, 2010 53.09 55.12 52.16 54.49 42,615 -1.31(-2.35%)
Aug 09, 2010 56.40 57.07 55.43 55.80 5,223 +0.17(+0.31%)
Aug 06, 2010 55.63 55.88 54.01 55.63 19,409 +0.54(+0.97%)
Aug 05, 2010 54.48 55.20 54.17 55.10 9,566 -0.04(-0.07%)
Aug 04, 2010 55.13 55.63 54.23 55.13 16,279 -0.04(-0.07%)
Aug 03, 2010 54.95 55.39 53.88 55.17 5,261 -0.08(-0.14%)
Aug 02, 2010 53.55 55.55 53.45 55.25 31,631 +4.83(+9.57%)
Jul 30, 2010 50.42 51.22 47.84 50.42 14,929 -0.30(-0.58%)
Jul 29, 2010 52.09 52.96 49.89 50.72 15,317 +0.84(+1.69%)
Jul 28, 2010 50.57 50.77 49.56 49.88 26,662 -0.86(-1.70%)
Jul 27, 2010 51.13 51.22 49.76 50.74 30,920 +0.49(+0.97%)
Jul 26, 2010 48.76 50.25 48.27 50.25 13,583 +1.11(+2.25%)
Jul 23, 2010 47.60 49.20 46.96 49.15 40,130 +1.54(+3.24%)
Jul 22, 2010 45.52 47.92 45.52 47.60 34,933 +4.64(+10.80%)
Jul 21, 2010 45.65 45.66 42.80 42.97 28,747 -2.65(-5.81%)
Jul 20, 2010 42.29 45.65 42.29 45.61 36,020 +0.92(+2.05%)
Jul 19, 2010 44.51 45.24 43.64 44.70 28,501 +0.80(+1.83%)
Jul 16, 2010 43.89 47.86 43.79 43.89 50,088 -4.63(-9.54%)
Jul 15, 2010 47.89 48.65 46.30 48.52 17,320 +0.82(+1.72%)
Jul 14, 2010 46.69 47.79 46.61 47.70 14,284 +0.58(+1.24%)
Jul 13, 2010 46.30 47.55 46.29 47.11 153 +2.39(+5.34%)
Jul 12, 2010 44.14 44.89 43.78 44.73 16,129 -0.53(-1.16%)
Jul 09, 2010 45.25 45.26 43.79 45.25 74,425 +0.21(+0.47%)
Jul 08, 2010 44.30 45.04 43.47 45.04 21,629 +1.19(+2.73%)
Jul 07, 2010 40.75 43.88 40.75 43.85 126,671 +3.68(+9.16%)
Jul 06, 2010 40.96 42.91 39.42 40.17 49,287 +2.02(+5.29%)
Jul 02, 2010 38.15 39.43 37.27 38.15 24,278 -0.11(-0.27%)
Jul 01, 2010 38.02 38.46 36.68 38.25 27,705 +1.41(+3.81%)
Jun 30, 2010 37.54 38.73 36.85 36.85 15,918 -1.04(-2.75%)
Jun 29, 2010 40.12 40.21 37.25 37.89 39,064 -5.33(-12.34%)
Jun 25, 2010 43.22 43.22 41.29 43.22 20,512 +0.89(+2.10%)
Jun 24, 2010 43.97 43.97 42.06 42.34 45,645 -2.24(-5.02%)
Jun 23, 2010 44.97 45.16 43.19 44.57 55,189 +0.67(+1.52%)
Jun 22, 2010 45.73 46.38 43.73 43.90 38,573 -3.91(-8.18%)
Jun 21, 2010 49.76 50.20 47.21 47.81 30,990 +0.13(+0.28%)
Jun 18, 2010 47.68 48.11 47.37 47.68 68,279 -0.06(-0.12%)
Jun 17, 2010 48.37 48.37 46.67 47.74 14,206 +0.33(+0.71%)
Jun 16, 2010 46.79 47.99 46.24 47.40 30,899 -0.77(-1.61%)
Jun 15, 2010 46.11 48.29 45.88 48.18 40,158 +4.22(+9.59%)
Jun 14, 2010 44.24 46.02 43.93 43.96 53,333 +0.68(+1.57%)
Jun 11, 2010 41.92 43.28 41.38 43.28 19,817 +0.40(+0.94%)
Jun 10, 2010 39.60 42.96 39.60 42.88 39,101 +4.82(+12.66%)
Jun 09, 2010 39.57 40.45 37.64 38.06 36,009 -0.40(-1.04%)
Jun 08, 2010 37.28 38.63 36.50 38.46 35,745 +1.73(+4.70%)
Jun 07, 2010 38.77 39.25 36.72 36.74 25,442 -1.64(-4.28%)
Jun 04, 2010 38.38 41.43 38.02 38.38 41,027 -5.81(-13.14%)
Jun 03, 2010 44.95 45.35 42.16 44.19 29,910 -0.07(-0.15%)
Jun 02, 2010 42.13 44.27 39.86 44.26 14,673 +3.11(+7.55%)
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.