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 24, 2011 65.31 65.56 64.34 64.75 12,091 +1.30(+2.05%)
May 23, 2011 64.03 64.29 62.80 63.45 32,990 -4.94(-7.23%)
May 20, 2011 70.21 70.21 67.91 68.39 16,142 -2.97(-4.17%)
May 19, 2011 70.71 71.45 69.87 71.37 9,731 +1.24(+1.77%)
May 18, 2011 68.82 70.66 68.82 70.12 5,482 +1.53(+2.23%)
May 17, 2011 67.34 68.75 67.05 68.59 4,187 +0.06(+0.08%)
May 16, 2011 69.16 69.46 67.87 68.54 9,748 -0.43(-0.62%)
May 13, 2011 71.78 71.78 67.79 68.97 10,087 -3.32(-4.59%)
May 12, 2011 70.64 73.08 69.64 72.28 9,376 +0.74(+1.03%)
May 11, 2011 75.55 75.55 71.00 71.55 16,439 -4.44(-5.84%)
May 10, 2011 74.71 75.98 74.37 75.98 15,185 +2.25(+3.05%)
May 09, 2011 72.19 73.74 71.80 73.74 7,594 +1.48(+2.05%)
May 06, 2011 75.10 75.70 71.50 72.26 26,007 +0.10(+0.14%)
May 05, 2011 74.08 74.22 71.72 72.15 23,818 -4.19(-5.49%)
May 04, 2011 78.80 78.80 75.70 76.35 16,249 -2.20(-2.80%)
May 03, 2011 79.00 79.72 77.63 78.54 24,005 -1.96(-2.43%)
May 02, 2011 80.27 80.50 80.10 80.50 16,531 -0.04(-0.05%)
Apr 29, 2011 79.95 81.19 79.81 80.54 31,537 +0.53(+0.66%)
Apr 28, 2011 78.51 80.04 78.42 80.02 24,129 +1.63(+2.09%)
Apr 27, 2011 76.57 78.60 75.11 78.38 16,222 +2.70(+3.56%)
Apr 26, 2011 74.42 75.99 74.37 75.69 13,223 +1.75(+2.37%)
Apr 25, 2011 74.13 74.37 73.45 73.94 5,804 -0.01(-0.01%)
Apr 21, 2011 74.04 74.34 73.48 73.95 9,697 +1.31(+1.80%)
Apr 20, 2011 72.45 72.74 71.97 72.64 40,176 +5.16(+7.65%)
Apr 19, 2011 66.96 67.63 66.49 67.47 13,204 +1.41(+2.14%)
Apr 18, 2011 66.15 66.35 64.30 66.06 53,757 -4.02(-5.74%)
Apr 15, 2011 69.99 70.57 69.11 70.08 7,634 -0.48(-0.68%)
Apr 14, 2011 69.13 70.71 68.99 70.56 3,720 +0.65(+0.93%)
Apr 13, 2011 71.46 71.50 69.46 69.91 4,129 +0.59(+0.86%)
Apr 12, 2011 70.12 70.32 68.77 69.32 20,119 -1.98(-2.78%)
Apr 11, 2011 72.34 72.72 70.72 71.30 56,506 -0.36(-0.51%)
Apr 08, 2011 72.65 72.74 71.20 71.66 23,418 +1.52(+2.17%)
Apr 07, 2011 70.99 70.99 69.16 70.14 29,824 -0.96(-1.34%)
Apr 06, 2011 70.42 71.16 70.31 71.10 19,271 +1.50(+2.16%)
Apr 05, 2011 68.41 69.91 68.12 69.60 10,633 -0.26(-0.37%)
Apr 04, 2011 70.12 70.43 69.21 69.86 10,711 +0.28(+0.40%)
Apr 01, 2011 68.28 69.86 67.41 69.58 11,615 +1.66(+2.45%)
Mar 31, 2011 67.71 68.45 67.30 67.91 13,983 -0.63(-0.92%)
Mar 30, 2011 67.62 68.87 67.50 68.55 17,139 +2.35(+3.55%)
Mar 29, 2011 64.71 66.19 64.12 66.19 9,178 +0.88(+1.35%)
Mar 28, 2011 65.76 66.43 65.27 65.31 16,029 -0.18(-0.28%)
Mar 25, 2011 67.31 67.31 65.44 65.50 24,131 -1.96(-2.91%)
Mar 24, 2011 66.14 67.56 65.48 67.46 31,707 +2.46(+3.78%)
Mar 23, 2011 63.99 65.66 63.09 65.00 40,899 +0.18(+0.28%)
Mar 22, 2011 65.56 65.56 64.15 64.82 34,467 -1.71(-2.57%)
Mar 21, 2011 66.02 66.77 65.96 66.53 69,900 +4.47(+7.21%)
Mar 18, 2011 62.50 62.66 61.43 62.06 66,166 +2.47(+4.14%)
Mar 17, 2011 59.76 60.51 58.70 59.59 82,472 +5.10(+9.37%)
Mar 16, 2011 59.22 59.22 52.57 54.48 137,789 -5.46(-9.10%)
Mar 15, 2011 58.55 60.60 58.25 59.94 156,727 -3.95(-6.18%)
Mar 14, 2011 63.09 63.96 61.70 63.89 116,703 -3.48(-5.16%)
Mar 11, 2011 65.53 67.82 65.53 67.37 16,497 +0.05(+0.07%)
Mar 10, 2011 69.56 69.56 67.26 67.32 21,497 -5.60(-7.68%)
Mar 09, 2011 72.93 72.93 72.15 72.92 2,002 -0.13(-0.17%)
Mar 08, 2011 72.67 73.58 70.97 73.05 8,371 +0.58(+0.80%)
Mar 07, 2011 77.43 77.43 72.02 72.46 23,297 -2.34(-3.13%)
Mar 04, 2011 75.82 76.02 73.14 74.81 26,186 -1.42(-1.87%)
Mar 03, 2011 75.66 76.47 74.60 76.23 28,236 +2.86(+3.90%)
Mar 02, 2011 72.67 74.31 72.67 73.37 9,253 +0.91(+1.25%)
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.