Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

South Korea Bull 3X Direxion (NY: KORU )

8.510 +0.160 (+1.92%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 6, 2024 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 (%)
Feb 28, 2014 42.29 42.41 42.29 42.41 1,089 -0.38(-0.89%)
Feb 27, 2014 42.03 42.79 42.03 42.79 1,522 +1.63(+3.95%)
Feb 26, 2014 41.57 41.57 41.14 41.16 1,075 +0.62(+1.53%)
Feb 25, 2014 40.57 40.57 31.62 40.54 1,235 +0.10(+0.25%)
Feb 24, 2014 40.44 40.44 39.70 40.44 631 +0.75(+1.88%)
Feb 21, 2014 39.87 40.20 39.70 39.70 2,346 +1.44(+3.76%)
Feb 20, 2014 38.42 38.42 38.26 38.26 1,295 -1.33(-3.36%)
Feb 19, 2014 39.59 39.59 39.59 39.59 552 -0.52(-1.28%)
Feb 18, 2014 40.38 41.10 40.10 40.10 1,162 -1.79(-4.27%)
Feb 14, 2014 41.58 41.89 41.89 41.89 1,327 +3.03(+7.79%)
Feb 13, 2014 38.48 38.86 38.48 38.86 847 -1.16(-2.89%)
Feb 12, 2014 40.58 40.58 40.02 40.02 1,698 +0.27(+0.68%)
Feb 11, 2014 38.95 39.75 38.95 39.75 1,215 +2.02(+5.35%)
Feb 10, 2014 37.77 37.79 37.73 37.73 1,041 +0.10(+0.25%)
Feb 07, 2014 37.64 37.64 37.64 37.64 76 +0.00(+0.00%)
Feb 06, 2014 37.47 38.02 37.47 37.64 1,376 +2.11(+5.95%)
Feb 05, 2014 35.76 35.76 35.44 35.52 879 -0.61(-1.69%)
Feb 04, 2014 35.57 36.15 35.57 36.13 1,643 +1.04(+2.98%)
Feb 03, 2014 36.46 36.46 34.92 35.09 4,568 -2.02(-5.43%)
Jan 31, 2014 37.10 37.10 37.10 37.10 385 -1.30(-3.39%)
Jan 30, 2014 38.44 38.44 37.82 38.40 2,054 +1.54(+4.17%)
Jan 29, 2014 37.76 37.80 36.87 36.87 2,275 -0.94(-2.50%)
Jan 28, 2014 37.36 37.84 37.36 37.81 6,237 +1.75(+4.85%)
Jan 27, 2014 36.39 36.86 36.06 36.06 1,276 +0.42(+1.17%)
Jan 24, 2014 37.06 37.13 35.65 35.65 3,027 -2.91(-7.55%)
Jan 23, 2014 38.73 38.73 38.19 38.56 1,452 -2.84(-6.86%)
Jan 22, 2014 41.40 41.40 41.40 41.40 236 +0.22(+0.53%)
Jan 21, 2014 41.87 41.87 41.02 41.18 1,644 +0.11(+0.26%)
Jan 17, 2014 41.10 41.07 41.07 41.07 1,217 -0.61(-1.46%)
Jan 16, 2014 41.83 41.97 41.68 41.68 905 -0.21(-0.51%)
Jan 15, 2014 42.14 42.14 41.70 41.89 1,422 -0.24(-0.57%)
Jan 14, 2014 41.48 42.23 41.11 42.14 7,745 +1.16(+2.82%)
Jan 13, 2014 42.60 42.68 40.92 40.98 4,016 -0.78(-1.86%)
Jan 10, 2014 41.75 41.75 41.75 41.75 276 +0.33(+0.80%)
Jan 09, 2014 41.79 41.79 40.55 41.42 1,804 -0.37(-0.89%)
Jan 08, 2014 42.14 42.15 41.62 41.80 4,311 -0.86(-2.01%)
Jan 07, 2014 42.48 42.71 42.48 42.66 1,857 +0.51(+1.21%)
Jan 06, 2014 42.25 42.25 41.79 42.15 3,224 -0.99(-2.28%)
Jan 03, 2014 43.48 43.48 42.53 43.13 4,370 -0.69(-1.57%)
Jan 02, 2014 45.31 45.64 43.48 43.82 9,649 -7.02(-13.81%)
Dec 31, 2013 50.07 50.84 50.84 50.84 2,434 +2.02(+4.13%)
Dec 30, 2013 48.83 48.84 48.80 48.82 874 +0.50(+1.03%)
Dec 27, 2013 47.53 48.43 47.53 48.33 1,813 +2.32(+5.05%)
Dec 26, 2013 46.54 46.54 46.00 46.00 1,547 -0.63(-1.35%)
Dec 24, 2013 46.64 46.67 46.62 46.64 1,309 +0.39(+0.83%)
Dec 23, 2013 46.25 46.25 46.25 46.25 1,303 +1.08(+2.39%)
Dec 20, 2013 45.17 45.17 45.17 45.17 463 +0.92(+2.08%)
Dec 19, 2013 44.25 44.25 44.25 44.25 383 -1.10(-2.43%)
Dec 18, 2013 45.44 45.44 45.35 45.35 755 +0.57(+1.27%)
Dec 17, 2013 44.78 44.78 44.78 44.78 159 -1.18(-2.58%)
Dec 16, 2013 45.88 45.97 45.73 45.97 713 +1.72(+3.89%)
Dec 13, 2013 44.25 44.25 44.25 44.25 954 +0.35(+0.79%)
Dec 12, 2013 44.19 44.19 43.85 43.90 1,750 -0.36(-0.81%)
Dec 11, 2013 44.70 44.74 44.26 44.26 1,639 -2.58(-5.51%)
Dec 10, 2013 46.70 46.84 46.57 46.84 1,326 -1.20(-2.50%)
Dec 09, 2013 48.07 48.09 47.90 48.04 1,385 +1.25(+2.66%)
Dec 06, 2013 46.79 47.32 46.79 46.79 3,347 +2.04(+4.56%)
Dec 05, 2013 44.28 44.94 44.28 44.75 2,565 -0.37(-0.81%)
Dec 04, 2013 44.26 45.12 44.22 45.12 4,181 -0.97(-2.10%)
Dec 03, 2013 46.67 46.67 46.08 46.08 905 -1.59(-3.33%)
Dec 02, 2013 49.41 49.41 47.67 47.67 2,359 -2.91(-5.76%)
Nov 29, 2013 50.15 50.59 50.15 50.59 2,561 +1.92(+3.95%)
Nov 27, 2013 48.27 48.72 48.27 48.66 2,869 +1.07(+2.25%)
Nov 26, 2013 47.70 47.82 47.51 47.59 2,064 +0.57(+1.22%)
Nov 25, 2013 47.84 47.84 47.02 47.02 2,200 +0.16(+0.34%)
Nov 22, 2013 46.29 47.22 46.28 46.86 2,716 +0.35(+0.76%)
Nov 21, 2013 45.94 46.51 45.67 46.51 3,106 -0.82(-1.74%)
Nov 20, 2013 49.13 49.13 47.33 47.33 3,430 -2.76(-5.52%)
Nov 19, 2013 49.70 50.09 49.60 50.09 1,624 +1.78(+3.67%)
Nov 18, 2013 49.00 49.22 48.32 48.32 5,136 +0.79(+1.65%)
Nov 15, 2013 46.38 48.02 46.38 47.53 9,732 +3.38(+7.65%)
Nov 14, 2013 42.95 44.21 42.89 44.16 2,739 -0.19(-0.42%)
Nov 12, 2013 44.35 44.76 44.08 44.34 3,818 +0.58(+1.33%)
Nov 11, 2013 44.31 44.31 43.24 43.76 2,948 -0.55(-1.24%)
Nov 08, 2013 45.54 45.54 43.29 44.31 2,815 -0.35(-0.79%)
Nov 07, 2013 46.51 46.51 44.66 44.66 1,007 -2.92(-6.13%)
Nov 06, 2013 47.64 47.82 47.58 47.58 2,285 +0.63(+1.34%)
Nov 05, 2013 47.97 47.97 46.79 46.95 3,828 -1.61(-3.31%)
Nov 04, 2013 47.95 48.56 47.81 48.56 5,547 -0.30(-0.62%)
Nov 01, 2013 49.36 49.36 48.80 48.86 3,674 +0.53(+1.10%)
Oct 31, 2013 48.89 49.09 48.32 48.33 8,037 -3.39(-6.56%)
Oct 30, 2013 52.03 52.03 51.57 51.72 1,358 +0.21(+0.40%)
Oct 29, 2013 51.50 51.61 51.41 51.51 3,896 +0.61(+1.21%)
Oct 28, 2013 50.81 50.90 50.51 50.90 1,317 +1.23(+2.47%)
Oct 25, 2013 49.26 49.67 48.89 49.67 3,735 -0.33(-0.67%)
Oct 24, 2013 49.99 50.03 49.56 50.01 1,258 +0.40(+0.80%)
Oct 23, 2013 51.26 51.26 49.61 49.61 2,898 -3.23(-6.12%)
Oct 22, 2013 52.59 53.48 52.59 52.84 3,688 +1.32(+2.57%)
Oct 21, 2013 51.67 51.71 51.44 51.52 4,356 -0.73(-1.40%)
Oct 18, 2013 51.64 52.25 51.64 52.25 3,962 +1.08(+2.11%)
Oct 17, 2013 50.37 51.23 50.37 51.17 3,441 +0.94(+1.86%)
Oct 16, 2013 49.57 50.36 49.57 50.24 2,150 +1.02(+2.06%)
Oct 15, 2013 48.94 49.38 48.94 49.22 1,811 +0.41(+0.84%)
Oct 14, 2013 47.31 48.81 47.31 48.81 2,363 +0.69(+1.43%)
Oct 11, 2013 48.24 48.24 48.12 48.12 345 +0.84(+1.79%)
Oct 10, 2013 46.46 47.28 46.46 47.28 1,018 +3.09(+7.00%)
Oct 09, 2013 44.19 44.19 44.19 44.19 113 -0.47(-1.05%)
Oct 07, 2013 44.35 44.65 44.65 44.65 2,037 +0.20(+0.46%)
Oct 03, 2013 44.45 44.45 44.45 44.45 0 -0.34(-0.75%)
Oct 02, 2013 44.62 44.79 44.62 44.79 237 -0.43(-0.96%)
Oct 01, 2013 44.06 45.22 44.06 45.22 379 +0.17(+0.37%)
Sep 27, 2013 45.05 45.05 45.05 45.05 151 -0.19(-0.43%)
Sep 26, 2013 44.97 45.54 44.97 45.25 1,482 +1.38(+3.14%)
Sep 25, 2013 44.17 44.17 43.79 43.87 1,075 -1.41(-3.12%)
Sep 24, 2013 45.71 45.71 45.28 45.28 604 +0.19(+0.43%)
Sep 23, 2013 46.61 47.04 43.79 45.09 3,828 -0.94(-2.03%)
Sep 20, 2013 48.49 48.49 45.93 46.02 3,373 -2.92(-5.96%)
Sep 19, 2013 48.58 48.94 47.64 48.94 826 -0.21(-0.44%)
Sep 18, 2013 44.69 49.27 44.69 49.15 1,132 +5.36(+12.25%)
Sep 17, 2013 44.43 44.43 43.79 43.79 1,038 -0.90(-2.01%)
Sep 16, 2013 44.96 44.72 44.64 44.69 4,134 +1.25(+2.89%)
Sep 13, 2013 43.55 43.55 43.15 43.43 1,504 -0.12(-0.26%)
Sep 12, 2013 43.96 43.96 43.55 43.55 1,413 -1.17(-2.63%)
Sep 11, 2013 44.19 44.74 44.19 44.72 939 +0.94(+2.14%)
Sep 10, 2013 43.89 44.23 43.71 43.79 3,059 +1.18(+2.78%)
Sep 09, 2013 42.59 42.60 42.29 42.60 1,938 +1.30(+3.14%)
Sep 06, 2013 40.43 41.31 40.25 41.31 1,641 +2.16(+5.53%)
Sep 05, 2013 39.14 39.14 39.14 39.14 679 +0.53(+1.37%)
Sep 04, 2013 38.20 38.69 38.20 38.61 1,166 +2.12(+5.81%)
Sep 03, 2013 36.72 36.91 36.49 36.49 1,358 +1.51(+4.32%)
Aug 29, 2013 35.25 34.98 34.98 34.98 2,037 +2.12(+6.45%)
Aug 28, 2013 32.38 32.86 32.38 32.86 679 +0.74(+2.31%)
Aug 27, 2013 32.12 32.12 32.12 32.12 566 -0.93(-2.81%)
Aug 26, 2013 33.01 33.05 33.01 33.05 566 +0.81(+2.52%)
Aug 23, 2013 32.14 32.23 32.13 32.23 851 +1.16(+3.74%)
Aug 22, 2013 31.14 31.15 31.07 31.07 679 +0.60(+1.96%)
Aug 21, 2013 31.11 31.11 30.38 30.48 1,426 -2.51(-7.61%)
Aug 20, 2013 32.46 32.98 32.45 32.98 868 -1.47(-4.28%)
Aug 16, 2013 34.60 34.46 34.46 34.46 1,245 +0.49(+1.45%)
Aug 14, 2013 34.31 33.96 33.96 33.96 1,698 +1.62(+5.02%)
Aug 09, 2013 32.34 32.34 32.34 32.34 226 -0.43(-1.32%)
Aug 08, 2013 32.77 32.77 32.77 32.77 215 +1.00(+3.14%)
Aug 07, 2013 31.45 31.77 31.45 31.77 648 -1.27(-3.85%)
Aug 06, 2013 33.17 33.17 32.86 33.05 1,736 -0.76(-2.25%)
Aug 05, 2013 33.96 33.96 33.81 33.81 792 -0.73(-2.11%)
Aug 02, 2013 34.54 34.54 34.54 34.54 141 +0.41(+1.21%)
Aug 01, 2013 34.26 34.26 34.12 34.12 452 +1.01(+3.04%)
Jul 31, 2013 32.67 33.12 32.67 33.12 226 -0.18(-0.53%)
Jul 30, 2013 33.74 33.74 33.29 33.29 2,377 +0.02(+0.05%)
Jul 29, 2013 33.21 33.28 33.21 33.28 2,490 -0.95(-2.76%)
Jul 26, 2013 33.33 34.22 33.33 34.22 792 +0.78(+2.32%)
Jul 25, 2013 32.91 33.44 32.91 33.44 396 +1.03(+3.19%)
Jul 24, 2013 33.56 33.56 32.41 32.41 1,811 -0.88(-2.66%)
Jul 23, 2013 32.40 33.29 32.22 33.29 1,584 +1.82(+5.77%)
Jul 22, 2013 31.48 31.48 31.14 31.48 390 +0.34(+1.09%)
Jul 19, 2013 31.16 31.16 31.14 31.14 905 -0.25(-0.81%)
Jul 18, 2013 31.49 31.69 31.39 31.39 5,362 -0.96(-2.98%)
Jul 17, 2013 32.43 32.43 32.36 32.36 905 +0.92(+2.92%)
Jul 16, 2013 31.32 31.44 30.97 31.44 1,455 -0.48(-1.52%)
Jul 15, 2013 31.59 31.92 31.59 31.92 1,316 +1.16(+3.78%)
Jul 12, 2013 30.97 30.97 30.58 30.76 2,088 -1.22(-3.81%)
Jul 11, 2013 30.99 31.98 30.90 31.98 1,341 +4.28(+15.43%)
Jul 10, 2013 27.73 27.73 27.52 27.70 1,330 -0.06(-0.22%)
Jul 09, 2013 27.79 27.84 27.76 27.76 781 +1.15(+4.31%)
Jul 08, 2013 26.67 26.67 26.62 26.62 339 -0.08(-0.30%)
Jul 05, 2013 26.88 26.88 26.16 26.69 1,330 -0.99(-3.57%)
Jul 03, 2013 27.31 27.82 27.30 27.68 1,324 -1.03(-3.57%)
Jul 02, 2013 29.48 29.81 28.71 28.71 2,716 -1.41(-4.67%)
Jul 01, 2013 30.16 30.66 30.12 30.12 2,360 +1.23(+4.26%)
Jun 28, 2013 28.45 28.89 28.22 28.89 905 +3.07(+11.91%)
Jun 26, 2013 25.29 25.81 25.29 25.81 792 +0.46(+1.82%)
Jun 25, 2013 25.56 25.56 25.22 25.35 452 +0.83(+3.38%)
Jun 24, 2013 24.53 24.53 23.41 24.52 1,516 -0.92(-3.61%)
Jun 21, 2013 26.43 26.43 25.39 25.44 4,369 -0.98(-3.71%)
Jun 20, 2013 27.00 27.00 25.71 26.42 1,132 -3.44(-11.51%)
Jun 19, 2013 29.86 29.86 29.86 29.86 113 -2.45(-7.57%)
Jun 18, 2013 32.30 32.30 32.30 32.30 226 +0.23(+0.72%)
Jun 17, 2013 32.02 32.07 32.02 32.07 452 +1.06(+3.42%)
Jun 14, 2013 31.90 31.90 31.01 31.01 803 -0.83(-2.61%)
Jun 13, 2013 31.61 31.84 31.61 31.84 226 -0.56(-1.72%)
Jun 12, 2013 33.25 33.25 32.40 32.40 2,037 -0.99(-2.96%)
Jun 11, 2013 32.68 33.39 32.68 33.39 452 -0.95(-2.78%)
Jun 10, 2013 35.14 35.14 33.54 34.34 1,132 -1.11(-3.14%)
Jun 07, 2013 35.02 35.50 35.02 35.46 1,901 -1.52(-4.11%)
Jun 06, 2013 36.98 36.98 36.98 36.98 126 -1.68(-4.34%)
Jun 04, 2013 38.62 38.65 38.65 38.65 792 -1.53(-3.81%)
Jun 03, 2013 39.64 40.18 39.64 40.18 1,528 +1.50(+3.88%)
May 31, 2013 38.66 38.68 38.66 38.68 526 -0.80(-2.04%)
May 30, 2013 38.20 39.61 38.20 39.49 1,771 +1.49(+3.93%)
May 29, 2013 37.99 37.99 37.99 37.99 226 +1.30(+3.54%)
May 24, 2013 37.09 36.69 36.69 36.69 905 -1.82(-4.72%)
May 21, 2013 38.51 38.51 38.51 38.51 226 +0.21(+0.55%)
May 20, 2013 38.30 38.30 38.30 38.30 113 -0.34(-0.89%)
May 17, 2013 38.95 38.95 38.65 38.65 792 -0.39(-1.01%)
May 16, 2013 38.89 39.21 38.84 39.04 2,137 +1.54(+4.11%)
May 15, 2013 37.54 37.54 37.19 37.50 8,716 +0.77(+2.09%)
May 10, 2013 36.73 36.73 36.73 36.73 0 -3.36(-8.37%)
May 09, 2013 40.09 40.09 40.09 40.09 113 +0.73(+1.86%)
May 08, 2013 40.27 40.27 39.35 39.35 566 -0.47(-1.18%)
May 07, 2013 39.82 39.82 39.82 39.82 113 +0.37(+0.94%)
May 06, 2013 39.31 39.45 39.19 39.45 566 -0.61(-1.52%)
May 03, 2013 39.74 40.37 38.67 40.06 3,962 +1.39(+3.60%)
May 02, 2013 38.67 38.67 38.67 38.67 113 +0.30(+0.77%)
May 01, 2013 39.31 39.31 38.37 38.37 1,358 -0.51(-1.32%)
Apr 30, 2013 38.70 39.01 38.70 38.89 13,935 +1.78(+4.81%)
Apr 29, 2013 37.28 37.28 37.10 37.10 2,943 +0.71(+1.94%)
Apr 26, 2013 36.31 36.44 36.39 36.39 18,565 -1.27(-3.38%)
Apr 25, 2013 37.24 37.67 37.07 37.67 792 +2.12(+5.96%)
Apr 24, 2013 35.55 35.55 35.55 35.55 113 +0.71(+2.03%)
Apr 23, 2013 35.03 35.03 34.84 34.84 226 +0.03(+0.08%)
Apr 22, 2013 34.50 34.81 34.50 34.81 1,811 +1.53(+4.59%)
Apr 19, 2013 33.57 33.96 33.14 33.28 32,150 +0.32(+0.96%)
Apr 18, 2013 33.12 33.12 32.97 32.97 339 -1.26(-3.69%)
Apr 17, 2013 34.23 34.23 34.23 34.23 2,830 -1.72(-4.79%)
Apr 16, 2013 35.91 36.04 35.90 35.95 11,207 +2.43(+7.25%)
Apr 12, 2013 33.36 33.52 33.52 33.52 226 -3.67(-9.86%)
Apr 11, 2013 37.19 37.35 37.10 37.19 12,565 -0.48(-1.27%)
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.