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 (%)
Sep 30, 2010 57.84 58.54 55.10 55.88 78,278 -1.39(-2.42%)
Sep 29, 2010 57.15 57.94 56.66 57.27 33,478 -0.12(-0.22%)
Sep 28, 2010 56.63 57.69 54.96 57.39 13,431 +1.05(+1.87%)
Sep 27, 2010 57.19 57.19 56.23 56.34 30,416 -0.92(-1.60%)
Sep 24, 2010 55.75 57.38 55.75 57.26 40,217 +4.33(+8.18%)
Sep 23, 2010 52.77 54.34 52.52 52.93 30,800 -1.72(-3.15%)
Sep 22, 2010 55.54 56.26 54.31 54.65 17,870 -1.39(-2.47%)
Sep 21, 2010 57.01 57.40 54.76 56.03 28,923 -0.11(-0.20%)
Sep 20, 2010 53.97 56.36 53.96 56.15 40,368 +2.70(+5.04%)
Sep 17, 2010 53.45 54.38 53.00 53.45 13,867 -1.37(-2.49%)
Sep 15, 2010 53.78 54.93 53.40 54.82 7,535 +0.12(+0.23%)
Sep 14, 2010 53.17 55.35 52.77 54.69 23,682 +1.02(+1.91%)
Sep 13, 2010 52.92 53.80 52.92 53.67 20,586 +2.74(+5.39%)
Sep 10, 2010 50.43 50.98 50.36 50.93 4,906 +0.47(+0.93%)
Sep 09, 2010 51.59 51.59 49.99 50.46 13,809 +1.24(+2.52%)
Sep 08, 2010 48.46 50.04 48.46 49.22 8,563 +1.04(+2.16%)
Sep 07, 2010 48.85 49.71 48.03 48.18 20,861 -1.98(-3.95%)
Sep 03, 2010 50.16 50.40 49.28 50.15 27,959 +1.45(+2.98%)
Sep 02, 2010 48.05 48.70 47.32 48.70 30,525 +0.84(+1.76%)
Sep 01, 2010 45.94 48.18 45.94 47.86 62,766 +4.66(+10.77%)
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%)
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.