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 30, 2013 49.84 49.84 48.70 48.79 9,450 -1.81(-3.57%)
Aug 29, 2013 50.31 51.05 50.22 50.59 3,940 -0.24(-0.47%)
Aug 28, 2013 50.14 51.21 50.02 50.83 4,682 -0.15(-0.30%)
Aug 27, 2013 51.77 52.44 50.96 50.99 10,793 -2.75(-5.12%)
Aug 26, 2013 54.19 54.34 53.74 53.74 4,893 -1.17(-2.12%)
Aug 23, 2013 54.38 54.91 54.04 54.91 4,408 +1.34(+2.50%)
Aug 22, 2013 53.53 53.78 53.19 53.57 19,237 +1.47(+2.83%)
Aug 21, 2013 52.93 53.34 51.58 52.09 16,429 -1.88(-3.49%)
Aug 20, 2013 53.59 54.34 53.43 53.98 12,523 -0.27(-0.49%)
Aug 19, 2013 55.10 55.10 54.13 54.25 5,282 -1.13(-2.04%)
Aug 16, 2013 55.33 55.71 55.10 55.37 11,051 +0.27(+0.49%)
Aug 15, 2013 54.31 55.16 53.39 55.11 19,103 -1.24(-2.21%)
Aug 14, 2013 56.56 56.76 56.31 56.35 137,766 -0.04(-0.07%)
Aug 13, 2013 55.71 56.60 55.08 56.39 18,886 +1.06(+1.92%)
Aug 12, 2013 54.93 55.38 54.93 55.33 4,185 -0.44(-0.79%)
Aug 09, 2013 55.33 56.04 55.33 55.77 9,484 +0.28(+0.51%)
Aug 08, 2013 54.95 55.66 54.69 55.48 5,858 +1.37(+2.53%)
Aug 07, 2013 54.01 54.33 53.95 54.11 10,477 -0.59(-1.08%)
Aug 06, 2013 55.47 55.54 54.68 54.70 10,055 -0.37(-0.68%)
Aug 05, 2013 54.68 55.08 54.26 55.08 5,104 -0.21(-0.38%)
Aug 02, 2013 54.39 55.32 54.31 55.29 5,870 +1.22(+2.26%)
Aug 01, 2013 53.55 54.43 53.55 54.06 19,478 +2.07(+3.99%)
Jul 31, 2013 51.26 52.96 51.26 51.99 7,983 +0.43(+0.83%)
Jul 30, 2013 52.10 52.10 51.30 51.56 9,021 -0.06(-0.11%)
Jul 29, 2013 51.74 51.96 51.53 51.62 3,539 -1.51(-2.84%)
Jul 26, 2013 52.67 53.14 51.95 53.13 10,357 -0.55(-1.03%)
Jul 25, 2013 52.48 53.68 52.36 53.68 5,174 -0.10(-0.18%)
Jul 24, 2013 54.48 54.48 53.17 53.78 7,813 -0.09(-0.16%)
Jul 23, 2013 54.19 54.23 53.81 53.86 10,591 +0.12(+0.22%)
Jul 22, 2013 53.27 53.75 52.92 53.75 4,079 +0.83(+1.57%)
Jul 19, 2013 52.53 53.10 52.36 52.92 7,942 -0.08(-0.14%)
Jul 18, 2013 52.34 53.02 52.34 52.99 6,916 +0.95(+1.83%)
Jul 17, 2013 52.64 52.64 51.88 52.04 4,087 +0.58(+1.13%)
Jul 16, 2013 51.18 51.74 51.16 51.46 3,652 -0.16(-0.30%)
Jul 15, 2013 51.40 51.62 51.08 51.62 4,807 +0.75(+1.47%)
Jul 12, 2013 50.58 50.95 50.28 50.87 12,041 -0.83(-1.61%)
Jul 11, 2013 49.31 51.78 49.31 51.70 9,262 +3.82(+7.99%)
Jul 10, 2013 47.46 48.94 47.42 47.88 7,380 +0.33(+0.70%)
Jul 09, 2013 47.55 47.56 46.83 47.55 26,206 +0.70(+1.49%)
Jul 08, 2013 46.58 47.01 46.36 46.85 7,174 +1.25(+2.75%)
Jul 05, 2013 46.10 46.19 45.00 45.59 21,581 +0.33(+0.74%)
Jul 03, 2013 44.31 45.54 44.20 45.26 2,703 -0.09(-0.21%)
Jul 02, 2013 45.81 46.45 44.91 45.35 7,004 -0.59(-1.27%)
Jul 01, 2013 45.88 46.45 45.82 45.94 25,368 +1.32(+2.96%)
Jun 28, 2013 44.72 45.08 43.87 44.62 4,981 +0.89(+2.03%)
Jun 26, 2013 43.87 43.99 43.45 43.73 7,536 +0.51(+1.18%)
Jun 25, 2013 42.74 43.23 41.75 43.22 18,229 +1.50(+3.60%)
Jun 24, 2013 40.90 42.07 40.36 41.72 24,643 -2.06(-4.69%)
Jun 21, 2013 44.55 44.78 42.59 43.78 24,823 +0.50(+1.15%)
Jun 20, 2013 45.56 45.57 43.06 43.28 90,697 -5.48(-11.23%)
Jun 19, 2013 50.95 51.57 48.63 48.76 15,720 -2.66(-5.17%)
Jun 18, 2013 50.85 51.62 50.85 51.42 8,442 +1.06(+2.11%)
Jun 17, 2013 49.80 51.28 49.80 50.36 6,222 +2.00(+4.13%)
Jun 14, 2013 48.89 49.68 48.03 48.36 9,851 -1.39(-2.79%)
Jun 13, 2013 48.08 49.74 47.92 49.74 7,782 +1.90(+3.98%)
Jun 12, 2013 49.54 49.54 47.73 47.84 12,768 +0.05(+0.10%)
Jun 11, 2013 47.63 48.44 47.35 47.79 12,571 -2.05(-4.10%)
Jun 10, 2013 49.96 50.01 49.47 49.84 3,158 +0.25(+0.50%)
Jun 07, 2013 47.93 49.59 47.45 49.59 12,139 +1.92(+4.03%)
Jun 06, 2013 47.08 47.67 46.29 47.67 11,395 +0.74(+1.57%)
Jun 05, 2013 48.55 48.60 46.93 46.93 16,820 -3.50(-6.94%)
Jun 04, 2013 50.91 51.12 49.71 50.43 5,674 +0.60(+1.21%)
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.